Skip to main content

Atea Pharmaceuticals Inc (NQ: AVIR )

3.610 -0.090 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.700 3.740 3.580 3.610 264,278 -0.09(-2.43%)
Jun 13, 2024 3.780 3.850 3.690 3.700 233,133 -0.08(-2.12%)
Jun 12, 2024 3.920 3.970 3.780 3.780 283,351 -0.14(-3.57%)
Jun 11, 2024 3.760 3.920 3.690 3.920 223,058 +0.13(+3.43%)
Jun 10, 2024 3.680 3.940 3.645 3.790 754,470 +0.09(+2.43%)
Jun 07, 2024 3.750 3.850 3.695 3.700 162,231 -0.10(-2.63%)
Jun 06, 2024 3.930 3.950 3.799 3.800 221,140 -0.16(-4.04%)
Jun 05, 2024 3.800 4.005 3.800 3.960 302,650 +0.19(+5.04%)
Jun 04, 2024 3.870 3.870 3.750 3.770 129,358 -0.12(-3.08%)
Jun 03, 2024 3.670 3.890 3.643 3.890 266,441 +0.22(+5.99%)
May 31, 2024 3.620 3.705 3.620 3.670 141,116 +0.06(+1.66%)
May 30, 2024 3.560 3.670 3.560 3.610 167,322 +0.08(+2.27%)
May 29, 2024 3.570 3.710 3.520 3.530 330,501 -0.08(-2.22%)
May 28, 2024 3.680 3.700 3.580 3.610 249,813 -0.05(-1.37%)
May 24, 2024 3.710 3.725 3.640 3.660 148,489 -0.03(-0.81%)
May 23, 2024 3.810 3.810 3.680 3.690 163,822 -0.13(-3.40%)
May 22, 2024 3.610 3.860 3.600 3.820 493,535 +0.21(+5.82%)
May 21, 2024 3.600 3.700 3.585 3.610 167,612 +0.01(+0.28%)
May 20, 2024 3.630 3.715 3.560 3.600 318,862 -0.05(-1.37%)
May 17, 2024 3.720 3.756 3.645 3.650 320,359 -0.05(-1.35%)
May 16, 2024 3.660 3.740 3.650 3.700 523,825 -0.01(-0.27%)
May 15, 2024 3.810 3.920 3.645 3.710 725,614 -0.25(-6.31%)
May 14, 2024 4.050 4.140 3.930 3.960 262,738 -0.08(-1.98%)
May 13, 2024 3.890 4.070 3.880 4.040 200,810 +0.15(+3.86%)
May 10, 2024 3.910 3.985 3.880 3.890 155,489 -0.04(-1.02%)
May 09, 2024 3.920 4.020 3.892 3.930 207,864 +0.00(+0.00%)
May 08, 2024 3.890 3.935 3.853 3.930 127,937 -0.01(-0.25%)
May 07, 2024 4.000 4.000 3.905 3.940 143,692 -0.06(-1.50%)
May 06, 2024 3.960 4.000 3.885 4.000 288,222 +0.04(+1.01%)
May 03, 2024 3.890 3.960 3.795 3.960 164,714 +0.13(+3.39%)
May 02, 2024 3.860 3.865 3.780 3.830 165,722 -0.02(-0.52%)
May 01, 2024 3.730 3.935 3.720 3.850 405,230 +0.15(+4.05%)
Apr 30, 2024 3.700 3.765 3.690 3.700 227,778 -0.01(-0.27%)
Apr 29, 2024 3.700 3.770 3.695 3.710 175,467 +0.00(+0.00%)
Apr 26, 2024 3.710 3.720 3.652 3.710 143,066 +0.02(+0.54%)
Apr 25, 2024 3.680 3.745 3.670 3.690 174,652 -0.01(-0.27%)
Apr 24, 2024 3.710 3.735 3.680 3.700 196,517 -0.03(-0.80%)
Apr 23, 2024 3.680 3.820 3.680 3.730 180,547 +0.06(+1.63%)
Apr 22, 2024 3.710 3.760 3.660 3.670 345,154 -0.05(-1.34%)
Apr 19, 2024 3.690 3.770 3.671 3.720 217,749 +0.02(+0.54%)
Apr 18, 2024 3.700 3.755 3.680 3.700 267,759 -0.01(-0.27%)
Apr 17, 2024 3.730 3.785 3.710 3.710 251,669 -0.03(-0.80%)
Apr 16, 2024 3.730 3.870 3.715 3.740 129,109 -0.02(-0.53%)
Apr 15, 2024 3.780 3.860 3.720 3.760 219,443 +0.00(+0.00%)
Apr 12, 2024 3.820 3.890 3.730 3.760 171,066 -0.09(-2.34%)
Apr 11, 2024 3.790 3.885 3.790 3.850 158,848 +0.08(+2.12%)
Apr 10, 2024 3.730 3.780 3.730 3.770 266,478 -0.04(-1.05%)
Apr 09, 2024 3.780 3.850 3.770 3.810 116,700 +0.05(+1.33%)
Apr 08, 2024 3.800 3.830 3.740 3.760 216,739 -0.05(-1.31%)
Apr 05, 2024 3.860 3.895 3.810 3.810 138,172 -0.04(-1.04%)
Apr 04, 2024 3.950 4.010 3.830 3.850 275,374 -0.05(-1.28%)
Apr 03, 2024 3.840 3.930 3.820 3.900 165,970 +0.03(+0.78%)
Apr 02, 2024 3.930 4.000 3.870 3.870 205,599 -0.13(-3.25%)
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.