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

Atea Pharmaceuticals Inc (NQ: AVIR )

3.850 +0.150 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Feb 01, 2024 3.830 4.265 3.830 4.220 1,040,825 +0.06(+1.44%)
Jan 31, 2024 4.060 4.327 4.050 4.160 781,971 +0.09(+2.21%)
Jan 30, 2024 3.900 4.090 3.840 4.070 891,349 +0.14(+3.56%)
Jan 29, 2024 3.820 3.945 3.721 3.930 354,128 +0.09(+2.34%)
Jan 26, 2024 3.800 3.880 3.740 3.840 427,445 +0.07(+1.86%)
Jan 25, 2024 3.660 3.780 3.575 3.770 342,733 +0.17(+4.72%)
Jan 24, 2024 3.800 3.810 3.568 3.600 479,320 -0.19(-5.01%)
Jan 23, 2024 3.630 3.890 3.610 3.790 994,519 +0.17(+4.70%)
Jan 22, 2024 3.600 3.630 3.495 3.620 388,296 +0.05(+1.40%)
Jan 19, 2024 3.580 3.610 3.495 3.570 379,275 +0.00(+0.00%)
Jan 18, 2024 3.550 3.615 3.460 3.570 367,033 +0.01(+0.28%)
Jan 17, 2024 3.450 3.565 3.340 3.560 384,401 +0.14(+4.09%)
Jan 16, 2024 3.600 3.600 3.410 3.420 588,801 -0.14(-3.93%)
Jan 12, 2024 3.600 3.680 3.550 3.560 398,963 -0.02(-0.56%)
Jan 11, 2024 3.460 3.620 3.320 3.580 770,572 +0.23(+6.87%)
Jan 10, 2024 3.460 3.520 3.330 3.350 487,213 -0.10(-2.90%)
Jan 09, 2024 3.150 3.510 3.150 3.450 1,401,073 +0.35(+11.29%)
Jan 08, 2024 3.080 3.145 3.025 3.100 706,341 +0.01(+0.32%)
Jan 05, 2024 3.070 3.150 3.010 3.090 285,937 -0.01(-0.32%)
Jan 04, 2024 3.190 3.200 3.090 3.100 215,383 -0.06(-1.90%)
Jan 03, 2024 3.210 3.260 3.150 3.160 298,195 -0.05(-1.56%)
Jan 02, 2024 3.050 3.235 3.040 3.210 417,321 +0.16(+5.25%)
Dec 29, 2023 3.080 3.115 3.050 3.050 210,649 -0.05(-1.61%)
Dec 28, 2023 3.120 3.180 3.080 3.100 231,238 -0.05(-1.59%)
Dec 27, 2023 3.190 3.215 3.120 3.150 260,541 -0.03(-0.94%)
Dec 26, 2023 3.110 3.210 3.105 3.180 378,588 +0.03(+0.95%)
Dec 22, 2023 3.130 3.215 3.130 3.150 274,338 +0.01(+0.32%)
Dec 21, 2023 3.010 3.165 3.010 3.140 335,615 +0.12(+3.97%)
Dec 20, 2023 3.090 3.180 3.010 3.020 431,182 -0.11(-3.51%)
Dec 19, 2023 3.030 3.155 3.000 3.130 557,215 +0.09(+2.96%)
Dec 18, 2023 2.940 3.090 2.913 3.040 530,590 +0.09(+3.05%)
Dec 15, 2023 3.030 3.030 2.910 2.950 1,276,848 -0.03(-1.01%)
Dec 14, 2023 3.180 3.230 2.970 2.980 651,561 -0.14(-4.49%)
Dec 13, 2023 2.970 3.170 2.940 3.120 598,858 +0.16(+5.41%)
Dec 12, 2023 2.900 2.980 2.880 2.960 309,568 +0.07(+2.42%)
Dec 11, 2023 2.990 2.990 2.880 2.890 452,514 -0.12(-3.99%)
Dec 08, 2023 2.960 3.010 2.925 3.010 231,809 +0.07(+2.38%)
Dec 07, 2023 2.960 2.960 2.880 2.940 318,720 -0.04(-1.34%)
Dec 06, 2023 3.000 3.019 2.960 2.980 262,433 -0.02(-0.67%)
Dec 05, 2023 2.990 3.020 2.939 3.000 283,256 -0.01(-0.33%)
Dec 04, 2023 3.080 3.150 3.000 3.010 341,503 -0.11(-3.53%)
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.