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

Atea Pharmaceuticals Inc (NQ: AVIR )

3.670 +0.060 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2022 7.070 7.250 7.060 7.220 689,820 +0.14(+1.98%)
Mar 30, 2022 7.270 7.400 7.040 7.080 488,044 -0.22(-3.01%)
Mar 29, 2022 7.060 7.425 7.060 7.300 744,790 +0.31(+4.43%)
Mar 28, 2022 6.930 7.036 6.750 6.990 532,579 +0.08(+1.16%)
Mar 25, 2022 7.310 7.330 6.905 6.910 508,861 -0.37(-5.08%)
Mar 24, 2022 7.330 7.348 6.840 7.280 822,333 +0.06(+0.83%)
Mar 23, 2022 7.250 7.501 7.180 7.220 776,857 -0.11(-1.50%)
Mar 22, 2022 6.930 7.358 6.900 7.330 1,336,861 +0.40(+5.77%)
Mar 21, 2022 7.030 7.300 6.870 6.930 1,248,554 -0.15(-2.12%)
Mar 18, 2022 6.590 7.130 6.580 7.080 3,063,012 +0.49(+7.44%)
Mar 17, 2022 6.150 6.695 6.150 6.590 1,542,325 +0.37(+5.95%)
Mar 16, 2022 5.760 6.265 5.670 6.220 1,221,167 +0.53(+9.31%)
Mar 15, 2022 5.668 5.725 5.470 5.690 761,684 +0.19(+3.45%)
Mar 14, 2022 5.730 5.820 5.380 5.500 1,058,704 -0.29(-5.01%)
Mar 11, 2022 6.140 6.145 5.790 5.790 508,392 -0.26(-4.30%)
Mar 10, 2022 6.230 6.390 5.915 6.050 926,009 -0.21(-3.35%)
Mar 09, 2022 6.070 6.330 6.020 6.260 817,686 +0.29(+4.86%)
Mar 08, 2022 5.760 6.200 5.670 5.970 1,223,685 +0.08(+1.36%)
Mar 07, 2022 5.750 6.100 5.690 5.890 1,136,167 +0.14(+2.43%)
Mar 04, 2022 6.170 6.300 5.725 5.750 828,976 -0.55(-8.73%)
Mar 03, 2022 6.490 6.560 6.160 6.300 1,017,995 -0.30(-4.55%)
Mar 02, 2022 6.440 6.650 6.280 6.600 1,036,249 +0.14(+2.17%)
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.