Advertisement
U.S. markets open in 1 hour 44 minutes

Atea Pharmaceuticals, Inc. (AVIR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
4.0000+0.2300 (+6.10%)
At close: 04:00PM EDT
4.0299 +0.03 (+0.75%)
After hours: 07:30PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20243.91004.04503.87004.00004.0000366,100
Mar 26, 20243.84003.89003.77003.77003.7700242,600
Mar 25, 20243.85004.05003.79303.82003.8200592,700
Mar 22, 20244.10004.13503.98104.06004.0600254,700
Mar 21, 20243.90004.11503.90004.10004.10001,054,300
Mar 20, 20243.76003.99003.71003.95003.9500490,300
Mar 19, 20244.00004.03003.90503.94003.94001,070,800
Mar 18, 20244.02004.03003.87504.00004.0000268,700
Mar 15, 20243.80004.01503.80004.01004.0100614,400
Mar 14, 20243.96003.96003.80503.85003.8500241,800
Mar 13, 20244.00004.06003.98003.99003.9900142,900
Mar 12, 20244.05004.06003.96004.00004.0000208,500
Mar 11, 20244.01004.18003.99704.03004.0300268,600
Mar 08, 20244.09004.11503.96004.00004.0000186,300
Mar 07, 20244.05004.17004.05004.08004.0800332,000
Mar 06, 20244.04004.10003.99004.03004.0300302,700
Mar 05, 20244.00004.02003.85003.99003.9900519,100
Mar 04, 20244.48004.48004.03004.04004.0400330,800
Mar 01, 20244.32004.56004.32004.45004.4500429,700
Feb 29, 20244.50004.60004.16004.31004.3100598,000
Feb 28, 20244.55004.55004.26004.37004.3700839,100
Feb 27, 20244.37004.59004.33004.56004.5600373,400
Feb 26, 20244.25004.36004.20004.32004.3200384,400
Feb 23, 20244.05004.20504.00004.20004.2000225,100
Feb 22, 20244.19004.23004.00004.03004.0300322,300
Feb 21, 20244.33004.33004.19504.21004.2100210,600
Feb 20, 20244.12004.35004.11004.33004.3300483,800
Feb 16, 20244.23004.26504.09504.12004.1200412,400
Feb 15, 20244.05004.22004.03004.21004.2100299,500
Feb 14, 20243.89004.03503.88004.02004.0200247,600
Feb 13, 20244.05004.09503.83003.90003.9000362,300
Feb 12, 20244.26004.30004.09504.14004.14001,086,800
Feb 09, 20244.25004.30004.19504.26004.2600351,900
Feb 08, 20244.14004.34004.10004.26004.2600858,200
Feb 07, 20244.31004.31004.07004.15004.1500335,600
Feb 06, 20244.05004.29004.05004.28004.2800782,400
Feb 05, 20244.06004.11503.98004.09004.0900389,000
Feb 02, 20244.16004.21003.90504.12004.1200532,000
Feb 01, 20243.83004.26503.83004.22004.22001,040,800
Jan 31, 20244.06004.32704.05004.16004.1600782,000
Jan 30, 20243.90004.09003.84004.07004.0700891,900
Jan 29, 20243.82003.94503.72103.93003.9300354,100
Jan 26, 20243.80003.88003.74003.84003.8400427,400
Jan 25, 20243.66003.78003.57503.77003.7700343,200
Jan 24, 20243.80003.81003.56803.60003.6000479,300
Jan 23, 20243.63003.89003.61003.79003.7900994,200
Jan 22, 20243.60003.63003.49503.62003.6200390,800
Jan 19, 20243.58003.61003.49503.57003.5700379,300
Jan 18, 20243.55003.61503.46003.57003.5700367,000
Jan 17, 20243.45003.56503.34003.56003.5600384,400
Jan 16, 20243.60003.60003.41003.42003.4200588,800
Jan 12, 20243.60003.68003.55003.56003.5600398,700
Jan 11, 20243.46003.62003.32003.58003.5800770,900
Jan 10, 20243.46003.52003.33003.35003.3500487,700
Jan 09, 20243.15003.51003.15003.45003.45001,402,300
Jan 08, 20243.08003.14503.02503.10003.1000739,600
Jan 05, 20243.07003.15003.01003.09003.0900285,900
Jan 04, 20243.19003.20003.09003.10003.1000215,400
Jan 03, 20243.21003.26003.15003.16003.1600298,200
Jan 02, 20243.05003.23503.04003.21003.2100417,300
Dec 29, 20233.08003.11503.05003.05003.0500210,600
Dec 28, 20233.12003.18003.08003.10003.1000231,200
Dec 27, 20233.19003.21503.12003.15003.1500260,500
Dec 26, 20233.11003.21003.10503.18003.1800378,600
Dec 22, 20233.13003.21503.13003.15003.1500274,300
Dec 21, 20233.01003.16503.01003.14003.1400335,600
Dec 20, 20233.09003.18003.01003.02003.0200431,200
Dec 19, 20233.03003.15503.00003.13003.1300557,800
Dec 18, 20232.94003.09002.91303.04003.0400530,600
Dec 15, 20233.03003.03002.91002.95002.95001,276,800
Dec 14, 20233.18003.23002.97002.98002.9800651,600
Dec 13, 20232.97003.17002.94003.12003.1200599,400
Dec 12, 20232.90002.98002.88002.96002.9600309,600
Dec 11, 20232.99002.99002.88002.89002.8900452,500
Dec 08, 20232.96003.01002.92503.01003.0100231,800
Dec 07, 20232.96002.96002.88002.94002.9400318,700
Dec 06, 20233.00003.02002.96002.98002.9800262,400
Dec 05, 20232.99003.02002.93903.00003.0000283,300
Dec 04, 20233.08003.15003.00003.01003.0100341,500
Dec 01, 20232.99003.13002.95003.12003.1200407,700
Nov 30, 20232.99003.01002.95502.99002.9900436,400
Nov 29, 20232.91003.02002.90502.95002.9500471,100
Nov 28, 20232.90002.93002.87002.90002.9000458,100
Nov 27, 20232.87002.90002.81002.88002.8800453,800
Nov 24, 20232.84002.89102.82502.85002.850095,100
Nov 22, 20232.88002.91002.76502.80002.8000447,500
Nov 21, 20233.00003.01002.87002.87002.8700249,300
Nov 20, 20233.03003.09002.97003.01003.0100222,400
Nov 17, 20232.94003.04002.90003.03003.0300356,400
Nov 16, 20232.95002.95002.86002.91002.9100262,600
Nov 15, 20232.99003.09002.94002.95002.9500374,000
Nov 14, 20232.99003.01502.90503.00003.0000580,600
Nov 13, 20232.99002.99002.84502.88002.8800495,100
Nov 10, 20233.00003.00002.88502.90002.9000386,200
Nov 09, 20233.16003.26002.94002.99002.9900520,200
Nov 08, 20233.36003.40003.26503.29003.2900358,700
Nov 07, 20233.23003.36003.16503.35003.3500468,500
Nov 06, 20233.26003.29003.19003.24003.2400303,700
Nov 03, 20233.22003.31003.18003.27003.2700369,200
Nov 02, 20233.12003.23003.03503.14003.1400661,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...