Atea Pharmaceuticals Inc (NQ: AVIR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3.290	3.316	3.255	3.270	462,158	-0.04(-1.21%)
Apr 27, 2023	3.310	3.330	3.250	3.310	371,719	+0.00(+0.00%)
Apr 26, 2023	3.300	3.330	3.250	3.310	308,502	+0.02(+0.61%)
Apr 25, 2023	3.230	3.318	3.220	3.290	554,885	+0.08(+2.49%)
Apr 24, 2023	3.280	3.320	3.183	3.210	437,333	-0.07(-2.13%)
Apr 21, 2023	3.250	3.330	3.250	3.280	697,155	+0.02(+0.61%)
Apr 20, 2023	3.290	3.310	3.230	3.260	495,346	-0.06(-1.81%)
Apr 19, 2023	3.230	3.335	3.220	3.320	372,050	+0.07(+2.15%)
Apr 18, 2023	3.370	3.370	3.200	3.250	509,659	-0.12(-3.56%)
Apr 17, 2023	3.310	3.455	3.230	3.370	416,211	+0.09(+2.74%)
Apr 14, 2023	3.380	3.380	3.250	3.280	471,397	-0.09(-2.67%)
Apr 13, 2023	3.290	3.400	3.290	3.370	271,667	+0.09(+2.74%)
Apr 12, 2023	3.360	3.440	3.270	3.280	253,104	-0.17(-4.93%)
Apr 11, 2023	3.510	3.560	3.425	3.450	351,984	-0.04(-1.15%)
Apr 10, 2023	3.380	3.538	3.275	3.490	468,062	+0.08(+2.35%)
Apr 06, 2023	3.340	3.430	3.300	3.410	332,375	+0.10(+3.02%)
Apr 05, 2023	3.350	3.390	3.295	3.310	387,517	-0.05(-1.49%)
Apr 04, 2023	3.430	3.430	3.275	3.360	433,913	-0.07(-2.04%)
Apr 03, 2023	3.320	3.435	3.310	3.430	327,805	+0.08(+2.39%)
Mar 31, 2023	3.280	3.380	3.270	3.350	794,954	+0.08(+2.45%)
Mar 30, 2023	3.270	3.305	3.200	3.270	470,509	+0.02(+0.62%)
Mar 29, 2023	3.140	3.280	3.127	3.250	592,959	+0.13(+4.17%)
Mar 28, 2023	3.140	3.180	3.060	3.120	574,201	-0.04(-1.27%)
Mar 27, 2023	2.980	3.180	2.980	3.160	785,030	+0.16(+5.33%)
Mar 24, 2023	2.990	3.075	2.940	3.000	857,713	-0.05(-1.64%)
Mar 23, 2023	3.310	3.380	3.020	3.050	769,952	-0.25(-7.58%)
Mar 22, 2023	3.440	3.490	3.290	3.300	756,320	-0.12(-3.51%)
Mar 21, 2023	3.520	3.540	3.365	3.420	1,539,925	-0.08(-2.29%)
Mar 20, 2023	3.770	3.770	3.360	3.500	892,690	-0.27(-7.16%)
Mar 17, 2023	3.680	3.845	3.650	3.770	1,368,383	+0.09(+2.45%)
Mar 16, 2023	3.650	3.730	3.367	3.680	1,021,817	+0.03(+0.82%)
Mar 15, 2023	3.490	3.755	3.470	3.650	1,414,278	+0.02(+0.55%)
Mar 14, 2023	3.460	3.760	3.350	3.630	1,045,035	+0.26(+7.72%)
Mar 13, 2023	3.240	3.395	3.150	3.370	954,977	+0.03(+0.90%)
Mar 10, 2023	3.410	3.465	3.295	3.340	503,596	-0.07(-2.05%)
Mar 09, 2023	3.430	3.485	3.390	3.410	413,204	-0.01(-0.29%)
Mar 08, 2023	3.360	3.460	3.300	3.420	355,876	+0.07(+2.09%)
Mar 07, 2023	3.310	3.365	3.210	3.350	510,282	+0.01(+0.30%)
Mar 06, 2023	3.530	3.530	3.270	3.340	602,806	-0.19(-5.38%)
Mar 03, 2023	3.440	3.595	3.420	3.530	447,722	+0.10(+2.92%)
Mar 02, 2023	3.280	3.440	3.240	3.430	505,021	+0.18(+5.54%)
Mar 01, 2023	3.350	3.500	3.220	3.250	591,258	-0.29(-8.19%)
Feb 28, 2023	3.560	3.605	3.465	3.540	591,373	-0.02(-0.56%)
Feb 27, 2023	3.690	3.690	3.540	3.560	385,309	-0.11(-3.00%)
Feb 24, 2023	3.830	3.870	3.650	3.670	425,549	-0.20(-5.17%)
Feb 23, 2023	3.980	4.020	3.845	3.870	413,558	-0.12(-3.01%)
Feb 22, 2023	4.020	4.070	3.960	3.990	335,223	-0.03(-0.75%)
Feb 21, 2023	4.190	4.240	4.020	4.020	382,819	-0.23(-5.41%)
Feb 17, 2023	4.110	4.260	4.040	4.250	381,893	+0.14(+3.41%)
Feb 16, 2023	4.090	4.190	4.050	4.110	325,303	+0.02(+0.49%)
Feb 15, 2023	4.090	4.110	4.020	4.090	240,243	+0.02(+0.49%)
Feb 14, 2023	4.210	4.220	4.050	4.070	338,822	-0.14(-3.33%)
Feb 13, 2023	4.190	4.220	4.120	4.210	350,025	+0.00(+0.00%)
Feb 10, 2023	4.190	4.245	4.110	4.210	370,756	+0.03(+0.72%)
Feb 09, 2023	4.400	4.417	4.180	4.180	429,985	-0.20(-4.57%)
Feb 08, 2023	4.530	4.545	4.380	4.380	328,032	-0.15(-3.31%)
Feb 07, 2023	4.570	4.570	4.360	4.530	375,350	-0.02(-0.44%)
Feb 06, 2023	4.490	4.645	4.490	4.550	419,349	+0.04(+0.89%)
Feb 03, 2023	4.680	4.790	4.495	4.510	883,982	-0.23(-4.85%)
Feb 02, 2023	4.640	4.770	4.620	4.740	338,168	+0.12(+2.60%)