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

Atea Pharmaceuticals, Inc. - common stock (NQ:AVIR)

2.885 +0.165 (+6.07%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 12, 2025 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 (%)
May 09, 2025 2.750 2.805 2.705 2.720 372,621 -0.04(-1.45%)
May 08, 2025 2.700 2.770 2.660 2.760 408,236 +0.05(+1.85%)
May 07, 2025 2.800 2.850 2.700 2.710 374,733 -0.09(-3.21%)
May 06, 2025 2.910 2.950 2.790 2.800 454,656 -0.16(-5.41%)
May 05, 2025 2.950 3.010 2.910 2.960 576,960 -0.02(-0.67%)
May 02, 2025 3.020 3.080 2.950 2.980 551,035 -0.01(-0.33%)
May 01, 2025 2.970 3.070 2.905 2.990 423,057 +0.04(+1.36%)
Apr 30, 2025 2.910 2.985 2.825 2.950 926,229 +0.00(+0.00%)
Apr 29, 2025 2.940 3.010 2.935 2.950 368,081 -0.01(-0.34%)
Apr 28, 2025 2.870 2.990 2.870 2.960 220,753 +0.07(+2.42%)
Apr 25, 2025 2.800 2.935 2.795 2.890 288,609 +0.02(+0.70%)
Apr 24, 2025 2.880 2.880 2.780 2.870 580,389 +0.02(+0.70%)
Apr 23, 2025 2.920 2.955 2.820 2.850 421,867 -0.02(-0.70%)
Apr 22, 2025 2.900 2.915 2.800 2.870 388,644 +0.01(+0.35%)
Apr 21, 2025 2.970 3.040 2.830 2.860 461,982 -0.11(-3.70%)
Apr 17, 2025 3.100 3.170 2.960 2.970 1,644,047 -0.03(-1.00%)
Apr 16, 2025 2.810 3.060 2.770 3.000 446,542 +0.18(+6.38%)
Apr 15, 2025 2.920 2.950 2.810 2.820 362,122 -0.12(-4.08%)
Apr 14, 2025 2.730 2.980 2.730 2.940 369,913 +0.23(+8.49%)
Apr 11, 2025 2.700 2.736 2.630 2.710 326,630 +0.02(+0.74%)
Apr 10, 2025 2.680 2.710 2.600 2.690 298,214 -0.05(-1.82%)
Apr 09, 2025 2.650 2.973 2.600 2.740 316,990 +0.09(+3.40%)
Apr 08, 2025 2.890 2.890 2.610 2.650 201,184 -0.13(-4.68%)
Apr 07, 2025 2.720 2.820 2.620 2.780 368,280 +0.02(+0.72%)
Apr 04, 2025 2.800 2.985 2.740 2.760 293,682 -0.14(-4.83%)
Apr 03, 2025 2.760 3.010 2.760 2.900 282,037 +0.02(+0.69%)
Apr 02, 2025 2.820 2.920 2.770 2.880 245,183 +0.03(+1.05%)
Apr 01, 2025 2.960 2.975 2.810 2.850 347,976 -0.14(-4.68%)
Mar 31, 2025 2.920 3.025 2.920 2.990 240,650 +0.06(+2.05%)
Mar 28, 2025 3.040 3.040 2.900 2.930 217,572 -0.09(-2.98%)
Mar 27, 2025 3.140 3.140 3.000 3.020 184,720 -0.16(-5.03%)
Mar 26, 2025 3.200 3.215 3.143 3.180 418,982 -0.02(-0.63%)
Mar 25, 2025 3.180 3.215 3.130 3.200 258,979 +0.00(+0.00%)
Mar 24, 2025 3.260 3.290 3.180 3.200 154,632 -0.02(-0.62%)
Mar 21, 2025 3.120 3.285 3.080 3.220 557,682 +0.07(+2.22%)
Mar 20, 2025 3.130 3.205 3.130 3.150 124,614 -0.02(-0.63%)
Mar 19, 2025 3.170 3.195 3.133 3.170 163,630 +0.00(+0.00%)
Mar 18, 2025 3.090 3.180 3.045 3.170 203,034 +0.04(+1.28%)
Mar 17, 2025 3.070 3.150 3.040 3.130 222,480 +0.05(+1.62%)
Mar 14, 2025 3.090 3.105 3.055 3.080 172,232 +0.02(+0.65%)
Mar 13, 2025 3.120 3.210 3.030 3.060 193,371 -0.04(-1.29%)
Mar 12, 2025 2.930 3.135 2.900 3.100 332,927 +0.18(+6.16%)
Mar 11, 2025 2.900 2.920 2.820 2.920 343,462 +0.00(+0.00%)
Mar 10, 2025 2.960 3.020 2.880 2.920 293,717 -0.07(-2.34%)
Mar 07, 2025 2.890 3.050 2.890 2.990 374,547 -0.01(-0.33%)
Mar 06, 2025 2.960 3.050 2.940 3.000 307,043 -0.01(-0.33%)
Mar 05, 2025 2.970 3.030 2.920 3.010 176,881 +0.11(+3.79%)
Mar 04, 2025 2.890 3.020 2.880 2.900 517,918 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.