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

Atea Pharmaceuticals Inc (NQ: AVIR )

3.650 -0.050 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 4.590 4.840 4.590 4.810 423,667 +0.14(+3.00%)
Dec 29, 2022 4.370 4.710 4.330 4.670 596,333 +0.32(+7.36%)
Dec 28, 2022 4.350 4.400 4.175 4.350 444,561 -0.02(-0.46%)
Dec 27, 2022 4.610 4.640 4.365 4.370 463,263 -0.22(-4.79%)
Dec 23, 2022 4.610 4.700 4.550 4.590 280,595 -0.02(-0.43%)
Dec 22, 2022 4.580 4.690 4.510 4.610 716,476 +0.03(+0.66%)
Dec 21, 2022 4.580 4.670 4.540 4.580 342,314 +0.05(+1.10%)
Dec 20, 2022 4.380 4.580 4.329 4.530 686,965 +0.15(+3.42%)
Dec 19, 2022 4.550 4.550 4.300 4.380 774,971 -0.23(-4.99%)
Dec 16, 2022 4.350 4.750 4.330 4.610 1,341,830 +0.22(+5.01%)
Dec 15, 2022 4.400 4.430 4.360 4.390 652,753 -0.02(-0.45%)
Dec 14, 2022 4.490 4.560 4.395 4.410 636,686 -0.08(-1.78%)
Dec 13, 2022 4.500 4.560 4.300 4.490 541,672 +0.10(+2.16%)
Dec 12, 2022 4.410 4.480 4.305 4.395 277,770 +0.00(+0.11%)
Dec 09, 2022 4.520 4.585 4.380 4.390 325,011 -0.22(-4.77%)
Dec 08, 2022 4.600 4.620 4.510 4.610 238,258 +0.02(+0.44%)
Dec 07, 2022 4.670 4.670 4.560 4.590 219,145 -0.07(-1.50%)
Dec 06, 2022 4.660 4.740 4.580 4.660 366,172 -0.01(-0.21%)
Dec 05, 2022 4.810 4.950 4.610 4.670 270,422 -0.13(-2.71%)
Dec 02, 2022 4.730 4.830 4.565 4.800 452,828 +0.02(+0.42%)
Dec 01, 2022 4.690 4.930 4.690 4.780 475,643 +0.09(+1.92%)
Nov 30, 2022 4.570 4.690 4.480 4.690 565,188 +0.11(+2.40%)
Nov 29, 2022 4.500 4.680 4.500 4.580 380,495 +0.01(+0.22%)
Nov 28, 2022 4.670 4.750 4.540 4.570 333,647 -0.12(-2.56%)
Nov 25, 2022 4.700 4.770 4.670 4.690 120,714 +0.00(+0.00%)
Nov 23, 2022 4.680 4.850 4.670 4.690 300,034 -0.02(-0.42%)
Nov 22, 2022 4.530 4.760 4.450 4.710 468,209 +0.19(+4.20%)
Nov 21, 2022 4.640 4.705 4.450 4.520 386,744 -0.15(-3.21%)
Nov 18, 2022 4.800 4.883 4.620 4.670 394,797 +0.01(+0.21%)
Nov 17, 2022 4.770 4.840 4.610 4.660 419,743 -0.17(-3.52%)
Nov 16, 2022 5.100 5.220 4.760 4.830 496,629 -0.35(-6.76%)
Nov 15, 2022 5.230 5.320 5.130 5.180 499,901 +0.08(+1.57%)
Nov 14, 2022 5.130 5.225 5.050 5.100 413,065 -0.07(-1.35%)
Nov 11, 2022 5.070 5.250 5.000 5.170 613,622 +0.07(+1.37%)
Nov 10, 2022 4.980 5.195 4.920 5.100 764,189 +0.36(+7.59%)
Nov 09, 2022 5.230 5.234 4.750 4.740 898,371 -0.55(-10.40%)
Nov 08, 2022 6.120 6.140 5.210 5.290 1,113,728 -0.58(-9.88%)
Nov 07, 2022 6.090 6.210 5.750 5.870 512,330 -0.17(-2.81%)
Nov 04, 2022 6.050 6.210 5.810 6.040 1,208,002 -0.01(-0.17%)
Nov 03, 2022 5.950 6.140 5.810 6.050 361,291 +0.15(+2.54%)
Nov 02, 2022 6.040 6.100 5.845 5.900 581,234 -0.16(-2.64%)
Nov 01, 2022 6.150 6.320 5.985 6.060 440,939 +0.06(+1.00%)
Oct 31, 2022 5.900 6.250 5.780 6.000 460,810 +0.10(+1.69%)
Oct 28, 2022 5.740 5.960 5.625 5.900 354,317 +0.24(+4.24%)
Oct 27, 2022 5.680 5.810 5.520 5.660 232,912 +0.05(+0.89%)
Oct 26, 2022 5.580 5.770 5.522 5.610 289,323 +0.07(+1.26%)
Oct 25, 2022 5.500 5.675 5.500 5.540 289,354 +0.10(+1.84%)
Oct 24, 2022 5.330 5.708 5.210 5.440 349,325 +0.12(+2.26%)
Oct 21, 2022 5.390 5.442 5.250 5.320 381,419 +0.05(+0.95%)
Oct 20, 2022 5.180 5.420 5.140 5.270 271,042 +0.09(+1.74%)
Oct 19, 2022 5.510 5.525 5.100 5.180 500,528 -0.41(-7.33%)
Oct 18, 2022 5.590 5.740 5.525 5.590 323,154 +0.10(+1.82%)
Oct 17, 2022 5.360 5.570 5.360 5.490 505,573 +0.24(+4.57%)
Oct 14, 2022 5.300 5.490 5.180 5.250 395,815 -0.01(-0.19%)
Oct 13, 2022 5.140 5.340 5.040 5.260 486,723 -0.04(-0.75%)
Oct 12, 2022 5.270 5.380 5.130 5.300 428,353 +0.00(+0.00%)
Oct 11, 2022 5.340 5.420 5.200 5.300 257,962 -0.08(-1.49%)
Oct 10, 2022 5.400 5.450 5.250 5.380 278,811 -0.02(-0.37%)
Oct 07, 2022 5.670 5.690 5.375 5.400 373,168 -0.27(-4.76%)
Oct 06, 2022 5.690 5.830 5.620 5.670 241,788 -0.06(-1.05%)
Oct 05, 2022 5.730 5.860 5.560 5.730 334,630 -0.12(-2.05%)
Oct 04, 2022 5.850 6.010 5.840 5.850 394,476 +0.09(+1.56%)
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.