Atea Pharmaceuticals, Inc. - common stock (NQ:AVIR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2025	2.890	2.935	2.865	2.880	287,675	-0.02(-0.69%)
Sep 30, 2025	2.900	2.919	2.815	2.900	255,375	-0.02(-0.68%)
Sep 29, 2025	2.970	2.970	2.840	2.920	267,335	-0.01(-0.34%)
Sep 26, 2025	2.920	2.950	2.890	2.930	310,580	+0.02(+0.69%)
Sep 25, 2025	2.890	2.915	2.860	2.910	208,844	+0.01(+0.34%)
Sep 24, 2025	2.900	2.975	2.890	2.900	157,937	+0.00(+0.00%)
Sep 23, 2025	2.930	2.963	2.865	2.900	215,042	-0.03(-1.02%)
Sep 22, 2025	2.860	3.010	2.850	2.930	267,720	+0.05(+1.74%)
Sep 19, 2025	3.000	3.030	2.845	2.880	647,049	-0.09(-3.03%)
Sep 18, 2025	2.920	3.000	2.905	2.970	323,928	+0.06(+2.06%)
Sep 17, 2025	2.970	3.000	2.840	2.910	336,260	-0.06(-2.02%)
Sep 16, 2025	3.020	3.055	2.950	2.970	155,570	-0.07(-2.30%)
Sep 15, 2025	3.140	3.150	3.020	3.040	174,730	-0.10(-3.18%)
Sep 12, 2025	3.290	3.290	3.100	3.140	182,113	-0.16(-4.85%)
Sep 11, 2025	3.140	3.327	3.140	3.300	221,074	+0.15(+4.76%)
Sep 10, 2025	3.150	3.230	3.095	3.150	238,752	-0.01(-0.32%)
Sep 09, 2025	3.250	3.250	3.145	3.160	117,310	-0.09(-2.77%)
Sep 08, 2025	3.380	3.380	3.230	3.250	150,553	-0.12(-3.56%)
Sep 05, 2025	3.360	3.405	3.285	3.370	141,696	+0.04(+1.20%)
Sep 04, 2025	3.470	3.470	3.305	3.330	155,560	-0.13(-3.76%)
Sep 03, 2025	3.390	3.470	3.369	3.460	159,476	+0.06(+1.76%)
Sep 02, 2025	3.350	3.460	3.350	3.400	149,358	+0.04(+1.19%)
Aug 29, 2025	3.480	3.525	3.345	3.360	161,155	-0.11(-3.17%)
Aug 28, 2025	3.610	3.630	3.465	3.470	235,252	-0.13(-3.61%)
Aug 27, 2025	3.640	3.700	3.575	3.600	224,003	-0.05(-1.37%)
Aug 26, 2025	3.690	3.705	3.600	3.650	310,127	-0.01(-0.27%)
Aug 25, 2025	3.670	3.790	3.645	3.660	291,868	+0.00(+0.00%)
Aug 22, 2025	3.560	3.860	3.560	3.660	739,431	+0.13(+3.68%)
Aug 21, 2025	3.520	3.550	3.450	3.530	233,288	+0.03(+0.86%)
Aug 20, 2025	3.500	3.555	3.485	3.500	260,475	+0.01(+0.29%)
Aug 19, 2025	3.550	3.600	3.480	3.490	695,073	-0.04(-1.13%)
Aug 18, 2025	3.520	3.570	3.512	3.530	343,811	+0.03(+0.86%)
Aug 15, 2025	3.510	3.535	3.410	3.500	398,544	+0.01(+0.29%)
Aug 14, 2025	3.450	3.525	3.440	3.490	308,517	-0.01(-0.29%)
Aug 13, 2025	3.520	3.600	3.475	3.500	371,580	-0.01(-0.28%)
Aug 12, 2025	3.510	3.560	3.465	3.510	360,220	+0.00(+0.00%)
Aug 11, 2025	3.350	3.550	3.330	3.510	296,258	+0.13(+3.85%)
Aug 08, 2025	3.640	3.640	3.360	3.380	302,706	-0.08(-2.31%)
Aug 07, 2025	3.500	3.560	3.435	3.460	305,799	-0.03(-0.86%)
Aug 06, 2025	3.500	3.580	3.450	3.490	339,640	-0.03(-0.85%)
Aug 05, 2025	3.530	3.560	3.505	3.520	281,518	-0.01(-0.28%)
Aug 04, 2025	3.510	3.655	3.500	3.530	315,501	+0.06(+1.73%)