Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.500	4.600	4.160	4.310	598,012	-0.06(-1.37%)
Feb 28, 2024	4.550	4.550	4.260	4.370	839,159	-0.19(-4.17%)
Feb 27, 2024	4.370	4.590	4.330	4.560	373,434	+0.24(+5.56%)
Feb 26, 2024	4.250	4.360	4.200	4.320	384,415	+0.12(+2.86%)
Feb 23, 2024	4.050	4.205	4.000	4.200	225,088	+0.17(+4.22%)
Feb 22, 2024	4.190	4.230	4.000	4.030	322,258	-0.18(-4.28%)
Feb 21, 2024	4.330	4.330	4.195	4.210	210,588	-0.12(-2.77%)
Feb 20, 2024	4.120	4.350	4.110	4.330	483,837	+0.21(+5.10%)
Feb 16, 2024	4.230	4.265	4.095	4.120	412,363	-0.09(-2.14%)
Feb 15, 2024	4.050	4.220	4.030	4.210	293,014	+0.19(+4.73%)
Feb 14, 2024	3.890	4.035	3.880	4.020	247,634	+0.12(+3.08%)
Feb 13, 2024	4.050	4.095	3.830	3.900	362,305	-0.24(-5.80%)
Feb 12, 2024	4.260	4.300	4.095	4.140	1,086,772	-0.12(-2.82%)
Feb 09, 2024	4.250	4.300	4.195	4.260	351,922	+0.00(+0.00%)
Feb 08, 2024	4.140	4.340	4.100	4.260	858,158	+0.11(+2.65%)
Feb 07, 2024	4.310	4.310	4.070	4.150	335,564	-0.13(-3.04%)
Feb 06, 2024	4.050	4.290	4.050	4.280	782,392	+0.19(+4.65%)
Feb 05, 2024	4.060	4.115	3.980	4.090	388,997	-0.03(-0.73%)
Feb 02, 2024	4.160	4.210	3.905	4.120	532,051	-0.10(-2.37%)

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.