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 UNCHANGED
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 (%)
Apr 29, 2022 6.160 6.330 5.860 5.870 316,559 -0.29(-4.71%)
Apr 28, 2022 5.990 6.230 5.810 6.160 522,461 +0.26(+4.41%)
Apr 27, 2022 5.840 6.020 5.750 5.900 606,658 +0.06(+1.03%)
Apr 26, 2022 6.040 6.090 5.820 5.840 504,665 -0.29(-4.73%)
Apr 25, 2022 5.850 6.140 5.826 6.130 443,009 +0.24(+4.07%)
Apr 22, 2022 6.030 6.230 5.860 5.890 526,099 -0.20(-3.28%)
Apr 21, 2022 6.480 6.490 6.040 6.090 461,359 -0.25(-3.94%)
Apr 20, 2022 6.410 6.450 6.190 6.340 325,518 -0.04(-0.63%)
Apr 19, 2022 6.160 6.425 6.030 6.380 410,378 +0.18(+2.90%)
Apr 18, 2022 6.550 6.550 6.170 6.200 719,251 -0.39(-5.92%)
Apr 14, 2022 6.700 6.710 6.500 6.590 616,848 -0.08(-1.20%)
Apr 13, 2022 6.550 6.830 6.540 6.670 478,471 +0.12(+1.83%)
Apr 12, 2022 6.670 6.780 6.500 6.550 647,368 -0.02(-0.30%)
Apr 11, 2022 6.550 6.675 6.430 6.570 410,405 -0.09(-1.35%)
Apr 08, 2022 6.690 6.890 6.610 6.660 354,181 -0.07(-1.04%)
Apr 07, 2022 6.710 6.750 6.510 6.730 410,882 +0.03(+0.45%)
Apr 06, 2022 6.730 6.810 6.530 6.700 475,892 -0.12(-1.76%)
Apr 05, 2022 7.180 7.290 6.800 6.820 553,357 -0.34(-4.75%)
Apr 04, 2022 7.200 7.430 7.135 7.160 531,517 +0.06(+0.85%)
Apr 01, 2022 7.220 7.385 7.060 7.100 639,496 -0.12(-1.66%)
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%)
Mar 01, 2022 7.000 7.320 6.070 6.460 2,817,274 +0.12(+1.89%)
Feb 28, 2022 6.350 6.580 6.260 6.340 1,260,694 -0.03(-0.47%)
Feb 25, 2022 6.230 6.430 6.213 6.370 743,988 +0.15(+2.41%)
Feb 24, 2022 5.560 6.245 5.500 6.220 804,919 +0.42(+7.24%)
Feb 23, 2022 5.930 5.980 5.779 5.800 730,428 -0.11(-1.86%)
Feb 22, 2022 5.860 6.095 5.810 5.910 1,157,598 -0.01(-0.17%)
Feb 18, 2022 5.920 0 -0.14(-2.31%)
Feb 17, 2022 6.340 6.360 6.020 6.060 1,001,191 -0.30(-4.72%)
Feb 16, 2022 6.390 6.430 6.200 6.360 585,375 -0.06(-0.93%)
Feb 15, 2022 6.240 6.505 6.190 6.420 1,308,689 +0.25(+4.05%)
Feb 14, 2022 6.710 6.750 6.100 6.170 1,245,560 -0.57(-8.46%)
Feb 11, 2022 7.010 7.250 6.670 6.740 920,094 -0.31(-4.40%)
Feb 10, 2022 7.110 7.400 6.960 7.050 1,784,179 -0.06(-0.84%)
Feb 09, 2022 6.970 7.390 6.920 7.110 3,977,902 +0.26(+3.80%)
Feb 08, 2022 6.820 6.880 6.610 6.850 1,662,123 -0.02(-0.29%)
Feb 07, 2022 6.840 7.050 6.840 6.870 537,005 +0.03(+0.44%)
Feb 04, 2022 6.820 6.910 6.656 6.840 355,859 +0.04(+0.59%)
Feb 03, 2022 6.890 6.755 6.800 549,223 -0.21(-3.00%)
Feb 02, 2022 7.280 7.430 7.000 7.010 623,534 -0.27(-3.71%)
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.