Atea Pharmaceuticals, Inc. AVIR
NASDAQ · United States · Health Technology
$5.13+0.03 (+0.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.13 | +0.59% | $5.16 | $5.22 | $5.05 | 253.30K |
| 2026-10-01 | $5.10 | -2.11% | $5.16 | $5.20 | $4.93 | 408.70K |
| 2026-09-30 | $5.21 | +0.58% | $5.20 | $5.29 | $5.14 | 296.30K |
| 2026-09-29 | $5.18 | -0.38% | $5.20 | $5.23 | $5.08 | 298.30K |
| 2026-09-28 | $5.20 | +0.58% | $5.15 | $5.30 | $5.10 | 238.40K |
| 2026-09-25 | $5.17 | 0.00% | $5.16 | $5.21 | $5.04 | 280.70K |
| 2026-09-24 | $5.17 | -2.08% | $5.28 | $5.30 | $5.14 | 228.80K |
| 2026-09-23 | $5.28 | -6.38% | $5.60 | $5.60 | $5.25 | 232.30K |
| 2026-09-22 | $5.64 | +3.87% | $5.46 | $5.66 | $5.38 | 237.50K |
| 2026-09-21 | $5.43 | +1.88% | $5.36 | $5.52 | $5.32 | 440.10K |
| 2026-09-18 | $5.33 | +1.33% | $5.21 | $5.37 | $5.17 | 600.40K |
| 2026-09-17 | $5.26 | +2.14% | $5.21 | $5.33 | $5.20 | 279.40K |
| 2026-09-16 | $5.15 | -1.53% | $5.23 | $5.33 | $5.15 | 274.20K |
| 2026-09-15 | $5.23 | -1.69% | $5.30 | $5.30 | $5.12 | 224.30K |
| 2026-09-14 | $5.32 | +0.19% | $5.31 | $5.45 | $5.25 | 272.80K |
| 2026-09-11 | $5.31 | +2.51% | $5.23 | $5.41 | $5.18 | 489.50K |
| 2026-09-10 | $5.18 | -1.71% | $5.22 | $5.30 | $5.17 | 251.10K |
| 2026-09-09 | $5.27 | -7.22% | $5.64 | $5.66 | $5.24 | 430.80K |
| 2026-09-08 | $5.68 | -2.57% | $5.80 | $5.85 | $5.64 | 216.60K |
| 2026-09-04 | $5.83 | +0.17% | $5.77 | $5.90 | $5.76 | 199.10K |
| 2026-09-03 | $5.82 | +2.11% | $5.70 | $5.84 | $5.63 | 198.50K |
| 2026-09-02 | $5.70 | +3.83% | $5.51 | $5.73 | $5.51 | 289.90K |
| 2026-09-01 | $5.49 | +2.62% | $5.31 | $5.51 | $5.31 | 253.30K |
| 2026-08-31 | $5.35 | -0.19% | $5.36 | $5.41 | $5.31 | 198.40K |
| 2026-08-28 | $5.36 | -1.65% | $5.48 | $5.51 | $5.29 | 144.70K |
| 2026-08-27 | $5.45 | -1.09% | $5.48 | $5.59 | $5.41 | 102.90K |
| 2026-08-26 | $5.51 | +1.47% | $5.43 | $5.59 | $5.30 | 214.10K |
| 2026-08-25 | $5.43 | -1.45% | $5.51 | $5.62 | $5.39 | 198.10K |
| 2026-08-24 | $5.51 | +1.47% | $5.39 | $5.53 | $5.25 | 99.40K |
| 2026-08-21 | $5.43 | +1.31% | $5.40 | $5.64 | $5.31 | 209.90K |
| 2026-08-20 | $5.36 | -4.11% | $5.52 | $5.55 | $5.35 | 214.30K |
| 2026-08-19 | $5.59 | +5.87% | $5.39 | $5.61 | $5.36 | 339.70K |
| 2026-08-18 | $5.28 | +1.15% | $5.22 | $5.30 | $5.14 | 133.10K |
| 2026-08-17 | $5.22 | +1.95% | $5.11 | $5.30 | $5.05 | 233.60K |
| 2026-08-14 | $5.12 | +0.99% | $5.03 | $5.23 | $4.99 | 249.60K |
| 2026-08-13 | $5.07 | +0.20% | $5.21 | $5.55 | $4.99 | 669.40K |
| 2026-08-12 | $5.06 | +0.20% | $5.04 | $5.16 | $4.98 | 292.20K |
| 2026-08-11 | $5.05 | +0.60% | $5.05 | $5.07 | $4.92 | 178.50K |
| 2026-08-10 | $5.02 | -4.38% | $5.21 | $5.29 | $5.01 | 123.70K |
| 2026-08-07 | $5.25 | +5.21% | $4.97 | $5.30 | $4.97 | 265.00K |
| 2026-08-06 | $4.99 | +5.05% | $4.77 | $5.02 | $4.76 | 245.30K |
| 2026-08-05 | $4.75 | +1.06% | $4.71 | $4.86 | $4.68 | 258.80K |
| 2026-08-04 | $4.70 | +1.95% | $4.61 | $4.72 | $4.55 | 406.40K |
| 2026-08-03 | $4.61 | -1.91% | $4.73 | $4.73 | $4.60 | 230.10K |
| 2026-07-31 | $4.70 | -0.84% | $4.74 | $4.98 | $4.69 | 471.90K |
| 2026-07-30 | $4.74 | +2.60% | $4.60 | $4.95 | $4.53 | 563.20K |
| 2026-07-29 | $4.62 | +2.44% | $4.42 | $4.75 | $4.41 | 742.30K |
| 2026-07-28 | $4.51 | -6.43% | $4.83 | $4.92 | $3.82 | 1.39M |
| 2026-07-27 | $4.82 | +1.90% | $4.77 | $4.92 | $4.74 | 314.40K |
| 2026-07-24 | $4.73 | -0.42% | $4.78 | $4.84 | $4.68 | 381.50K |
| 2026-07-23 | $4.75 | -1.25% | $4.75 | $4.81 | $4.67 | 181.50K |
| 2026-07-22 | $4.81 | -1.23% | $4.81 | $4.89 | $4.76 | 193.00K |
| 2026-07-21 | $4.87 | +1.99% | $4.73 | $4.89 | $4.67 | 159.90K |
| 2026-07-20 | $4.78 | -1.95% | $4.87 | $4.97 | $4.76 | 222.90K |
| 2026-07-17 | $4.87 | +3.29% | $4.65 | $4.89 | $4.64 | 225.60K |
| 2026-07-16 | $4.72 | -2.98% | $4.88 | $4.92 | $4.67 | 209.20K |
| 2026-07-15 | $4.86 | +3.40% | $4.70 | $4.87 | $4.65 | 194.60K |
| 2026-07-14 | $4.70 | -0.84% | $4.75 | $4.82 | $4.61 | 341.60K |
| 2026-07-13 | $4.74 | -5.01% | $4.96 | $5.01 | $4.71 | 193.70K |
| 2026-07-10 | $4.99 | +1.63% | $4.96 | $4.99 | $4.75 | 306.50K |
| 2026-07-09 | $4.91 | +2.08% | $4.89 | $4.98 | $4.74 | 313.20K |
| 2026-07-08 | $4.81 | -1.43% | $4.83 | $4.94 | $4.72 | 557.70K |
| 2026-07-07 | $4.88 | +0.21% | $4.90 | $5.01 | $4.69 | 308.00K |
| 2026-07-06 | $4.87 | -2.21% | $4.94 | $5.03 | $4.77 | 349.90K |
| 2026-07-02 | $4.98 | +4.18% | $4.78 | $5.03 | $4.78 | 415.20K |
| 2026-07-01 | $4.78 | +2.80% | $4.68 | $4.78 | $4.63 | 472.60K |
| 2026-06-30 | $4.65 | +0.87% | $4.61 | $4.68 | $4.55 | 328.50K |
| 2026-06-29 | $4.61 | +2.67% | $4.50 | $4.63 | $4.38 | 516.30K |
| 2026-06-26 | $4.49 | +3.22% | $4.35 | $4.52 | $4.34 | 1.25M |
| 2026-06-25 | $4.35 | -2.90% | $4.49 | $4.56 | $4.30 | 295.80K |
| 2026-06-24 | $4.48 | 0.00% | $4.48 | $4.58 | $4.43 | 312.00K |
| 2026-06-23 | $4.48 | +2.05% | $4.37 | $4.55 | $4.37 | 194.40K |
| 2026-06-22 | $4.39 | +0.69% | $4.37 | $4.48 | $4.32 | 355.50K |
| 2026-06-18 | $4.36 | +0.69% | $4.40 | $4.46 | $4.23 | 607.60K |
| 2026-06-17 | $4.33 | +1.64% | $4.27 | $4.46 | $4.27 | 252.30K |
| 2026-06-16 | $4.26 | -2.07% | $4.40 | $4.46 | $4.22 | 287.70K |
| 2026-06-15 | $4.35 | -3.12% | $4.49 | $4.53 | $4.31 | 210.70K |
| 2026-06-12 | $4.49 | +2.98% | $4.36 | $4.59 | $4.36 | 197.80K |
| 2026-06-11 | $4.36 | -0.68% | $4.41 | $4.44 | $4.34 | 175.50K |
| 2026-06-10 | $4.39 | +0.69% | $4.38 | $4.46 | $4.36 | 237.40K |
| 2026-06-09 | $4.36 | +0.93% | $4.35 | $4.47 | $4.30 | 233.30K |
| 2026-06-08 | $4.32 | +1.65% | $4.25 | $4.43 | $4.25 | 245.30K |
| 2026-06-05 | $4.25 | -3.85% | $4.42 | $4.43 | $4.24 | 217.60K |
| 2026-06-04 | $4.42 | +4.99% | $4.26 | $4.45 | $4.26 | 190.30K |
| 2026-06-03 | $4.21 | -1.41% | $4.25 | $4.31 | $4.16 | 330.20K |
| 2026-06-02 | $4.27 | -2.51% | $4.32 | $4.35 | $4.15 | 312.50K |
| 2026-06-01 | $4.38 | -6.21% | $4.63 | $4.76 | $4.32 | 366.20K |
| 2026-05-29 | $4.67 | -1.27% | $4.72 | $4.74 | $4.46 | 318.80K |
| 2026-05-28 | $4.73 | +3.96% | $4.52 | $4.76 | $4.42 | 279.00K |
| 2026-05-27 | $4.55 | +0.44% | $4.55 | $4.66 | $4.47 | 325.20K |