Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.970 +0.020 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 2.920 3.040 2.920 2.970 570,319 +0.02(+0.68%)
May 29, 2025 2.950 3.035 2.930 2.950 510,865 +0.02(+0.51%)
May 28, 2025 2.940 2.980 2.920 2.935 273,890 -0.02(-0.51%)
May 27, 2025 2.920 3.025 2.870 2.950 313,062 +0.05(+1.72%)
May 23, 2025 2.790 2.920 2.790 2.900 302,326 +0.05(+1.75%)
May 22, 2025 2.790 2.946 2.780 2.850 343,023 +0.04(+1.42%)
May 21, 2025 2.870 2.910 2.800 2.810 318,850 -0.09(-3.10%)
May 20, 2025 2.810 2.965 2.810 2.900 369,745 +0.09(+3.20%)
May 19, 2025 2.710 2.875 2.710 2.810 353,148 +0.07(+2.55%)
May 16, 2025 2.590 2.845 2.590 2.740 528,557 +0.15(+5.79%)
May 15, 2025 2.550 2.675 2.455 2.590 458,323 +0.04(+1.57%)
May 14, 2025 2.640 2.668 2.510 2.550 507,982 -0.08(-3.04%)
May 13, 2025 2.900 2.930 2.620 2.630 529,696 -0.33(-11.15%)
May 12, 2025 2.750 3.005 2.750 2.960 703,005 +0.24(+8.82%)
May 09, 2025 2.750 2.805 2.705 2.720 372,621 -0.04(-1.45%)
May 08, 2025 2.700 2.770 2.660 2.760 408,236 +0.05(+1.85%)
May 07, 2025 2.800 2.850 2.700 2.710 374,733 -0.09(-3.21%)
May 06, 2025 2.910 2.950 2.790 2.800 454,656 -0.16(-5.41%)
May 05, 2025 2.950 3.010 2.910 2.960 576,960 -0.02(-0.67%)
May 02, 2025 3.020 3.080 2.950 2.980 551,035 -0.01(-0.33%)
May 01, 2025 2.970 3.070 2.905 2.990 423,057 +0.04(+1.36%)
Apr 30, 2025 2.910 2.985 2.825 2.950 926,229 +0.00(+0.00%)
Apr 29, 2025 2.940 3.010 2.935 2.950 368,081 -0.01(-0.34%)
Apr 28, 2025 2.870 2.990 2.870 2.960 220,753 +0.07(+2.42%)
Apr 25, 2025 2.800 2.935 2.795 2.890 288,609 +0.02(+0.70%)
Apr 24, 2025 2.880 2.880 2.780 2.870 580,389 +0.02(+0.70%)
Apr 23, 2025 2.920 2.955 2.820 2.850 421,867 -0.02(-0.70%)
Apr 22, 2025 2.900 2.915 2.800 2.870 388,644 +0.01(+0.35%)
Apr 21, 2025 2.970 3.040 2.830 2.860 461,982 -0.11(-3.70%)
Apr 17, 2025 3.100 3.170 2.960 2.970 1,644,047 -0.03(-1.00%)
Apr 16, 2025 2.810 3.060 2.770 3.000 446,542 +0.18(+6.38%)
Apr 15, 2025 2.920 2.950 2.810 2.820 362,122 -0.12(-4.08%)
Apr 14, 2025 2.730 2.980 2.730 2.940 369,913 +0.23(+8.49%)
Apr 11, 2025 2.700 2.736 2.630 2.710 326,630 +0.02(+0.74%)
Apr 10, 2025 2.680 2.710 2.600 2.690 298,214 -0.05(-1.82%)
Apr 09, 2025 2.650 2.973 2.600 2.740 316,990 +0.09(+3.40%)
Apr 08, 2025 2.890 2.890 2.610 2.650 201,184 -0.13(-4.68%)
Apr 07, 2025 2.720 2.820 2.620 2.780 368,280 +0.02(+0.72%)
Apr 04, 2025 2.800 2.985 2.740 2.760 293,682 -0.14(-4.83%)
Apr 03, 2025 2.760 3.010 2.760 2.900 282,037 +0.02(+0.69%)
Apr 02, 2025 2.820 2.920 2.770 2.880 245,183 +0.03(+1.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.