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

Atea Pharmaceuticals Inc (NQ: AVIR )

3.700 -0.010 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 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 (%)
Dec 31, 2021 9.010 9.240 8.860 8.940 599,908 -0.11(-1.22%)
Dec 30, 2021 8.760 9.210 8.760 9.050 825,802 +0.23(+2.61%)
Dec 29, 2021 9.040 9.180 8.690 8.820 1,038,308 -0.28(-3.08%)
Dec 28, 2021 9.250 9.650 9.050 9.100 1,009,433 -0.33(-3.50%)
Dec 27, 2021 9.060 9.450 8.970 9.430 1,023,418 +0.32(+3.51%)
Dec 23, 2021 9.000 9.210 8.920 9.110 1,219,470 -0.02(-0.22%)
Dec 22, 2021 8.830 9.260 8.820 9.130 1,725,746 +0.57(+6.66%)
Dec 21, 2021 8.520 8.690 8.410 8.560 1,049,630 +0.01(+0.12%)
Dec 20, 2021 8.550 8.770 8.310 8.550 1,574,610 +0.00(+0.00%)
Dec 17, 2021 8.270 8.730 8.030 8.550 4,631,388 +0.19(+2.23%)
Dec 16, 2021 8.120 8.630 8.120 8.364 1,757,799 +0.36(+4.54%)
Dec 15, 2021 8.120 8.120 7.465 8.000 2,187,477 -0.02(-0.25%)
Dec 14, 2021 8.020 8.260 7.840 8.020 1,333,893 -0.13(-1.60%)
Dec 13, 2021 8.020 8.620 8.020 8.150 1,500,412 +0.18(+2.26%)
Dec 10, 2021 7.940 8.225 7.840 7.970 1,075,511 -0.07(-0.87%)
Dec 09, 2021 8.580 8.765 8.000 8.040 2,078,583 -0.65(-7.48%)
Dec 08, 2021 8.690 8.725 8.020 8.690 1,503,666 +0.36(+4.31%)
Dec 07, 2021 7.850 8.460 7.850 8.331 2,512,855 +0.57(+7.36%)
Dec 06, 2021 7.970 8.010 7.640 7.760 1,351,109 -0.30(-3.72%)
Dec 03, 2021 8.170 8.250 7.800 8.060 1,235,539 -0.05(-0.62%)
Dec 02, 2021 7.680 8.140 7.685 8.110 1,580,669 +0.29(+3.71%)
Dec 01, 2021 7.980 8.090 7.760 7.820 1,715,569 -0.27(-3.34%)
Nov 30, 2021 7.820 8.280 7.720 8.090 1,946,907 +0.25(+3.19%)
Nov 29, 2021 8.200 8.286 7.770 7.840 2,261,452 -0.30(-3.69%)
Nov 26, 2021 7.790 8.340 7.690 8.140 2,190,822 +0.46(+5.99%)
Nov 24, 2021 7.530 7.770 7.370 7.680 4,115,916 +0.01(+0.13%)
Nov 23, 2021 7.910 8.020 7.440 7.670 3,805,930 -0.29(-3.64%)
Nov 22, 2021 8.050 8.250 7.760 7.960 3,642,321 -0.15(-1.85%)
Nov 19, 2021 8.680 8.900 8.040 8.110 4,243,791 -0.51(-5.92%)
Nov 18, 2021 8.410 8.670 8.130 8.620 5,915,332 -0.07(-0.81%)
Nov 17, 2021 9.660 10.09 8.530 8.690 9,947,050 -2.67(-23.50%)
Nov 16, 2021 11.40 11.41 11.07 11.36 1,637,002 -0.14(-1.22%)
Nov 15, 2021 11.32 11.72 11.12 11.50 1,563,600 +0.14(+1.23%)
Nov 12, 2021 11.07 11.63 10.51 11.36 2,653,124 +0.72(+6.77%)
Nov 11, 2021 10.70 10.93 10.53 10.64 1,459,087 -0.03(-0.28%)
Nov 10, 2021 10.87 10.67 1,224,358 -0.25(-2.29%)
Nov 09, 2021 10.80 11.05 10.53 10.92 1,258,861 +0.17(+1.58%)
Nov 08, 2021 10.69 11.08 10.66 10.75 1,475,046 -0.06(-0.56%)
Nov 05, 2021 11.36 11.37 10.28 10.81 4,416,225 -0.97(-8.23%)
Nov 04, 2021 12.16 12.23 11.71 11.78 1,030,148 -0.21(-1.75%)
Nov 03, 2021 11.70 12.08 11.50 11.99 1,817,560 +0.27(+2.30%)
Nov 02, 2021 12.09 12.13 11.30 11.72 1,847,716 -0.28(-2.33%)
Nov 01, 2021 11.60 12.13 11.81 12.00 1,962,353 +0.36(+3.09%)
Oct 29, 2021 11.96 12.06 11.58 11.64 1,583,321 -0.32(-2.68%)
Oct 28, 2021 12.23 12.39 11.86 11.96 2,768,137 -0.21(-1.73%)
Oct 27, 2021 12.37 12.51 11.91 12.17 2,264,142 -0.22(-1.78%)
Oct 26, 2021 12.55 12.39 3,076,401 -0.33(-2.59%)
Oct 25, 2021 12.62 12.72 3,632,322 -0.01(-0.08%)
Oct 22, 2021 12.12 12.77 12.73 4,324,608 -0.02(-0.16%)
Oct 21, 2021 12.95 13.24 12.26 12.75 7,963,891 -0.49(-3.70%)
Oct 20, 2021 13.83 14.42 12.66 13.24 18,394,760 -0.58(-4.20%)
Oct 19, 2021 11.20 16.63 10.76 13.82 129,103,472 -26.78(-65.96%)
Oct 18, 2021 39.72 41.72 38.71 40.60 2,335,354 +1.32(+3.36%)
Oct 15, 2021 40.41 40.79 39.16 39.28 1,161,114 -1.17(-2.89%)
Oct 14, 2021 42.60 43.00 40.28 40.45 2,779,983 -1.25(-3.00%)
Oct 13, 2021 38.46 41.80 38.40 41.70 2,422,893 +3.31(+8.62%)
Oct 12, 2021 39.08 39.26 38.00 38.39 1,159,610 -0.45(-1.16%)
Oct 11, 2021 40.20 40.71 37.40 38.84 2,396,657 -1.22(-3.05%)
Oct 08, 2021 40.50 43.23 39.62 40.06 2,525,999 -0.97(-2.36%)
Oct 07, 2021 39.99 41.78 39.31 41.03 2,450,765 +1.12(+2.81%)
Oct 06, 2021 42.86 44.95 39.37 39.91 2,622,680 -2.45(-5.78%)
Oct 05, 2021 44.24 44.24 40.61 42.36 3,813,220 -2.23(-5.00%)
Oct 04, 2021 43.17 46.91 40.20 44.59 4,983,933 +2.58(+6.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.