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 (%)
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%)
Oct 03, 2022 5.740 5.890 5.600 5.760 352,401 +0.07(+1.23%)
Sep 30, 2022 5.590 5.875 5.570 5.690 563,469 +0.09(+1.61%)
Sep 29, 2022 5.710 5.730 5.475 5.600 353,965 -0.19(-3.28%)
Sep 28, 2022 5.540 5.870 5.460 5.790 641,664 +0.30(+5.46%)
Sep 27, 2022 5.560 5.760 5.410 5.490 582,068 -0.01(-0.18%)
Sep 26, 2022 5.770 6.120 5.470 5.500 1,037,344 -0.30(-5.17%)
Sep 23, 2022 5.880 5.950 5.610 5.800 862,511 -0.19(-3.17%)
Sep 22, 2022 6.050 6.260 5.950 5.990 611,030 -0.14(-2.28%)
Sep 21, 2022 6.260 6.460 6.090 6.130 364,830 -0.13(-2.08%)
Sep 20, 2022 6.220 6.390 6.100 6.260 538,960 -0.05(-0.79%)
Sep 19, 2022 6.590 6.650 6.020 6.310 659,930 -0.40(-5.96%)
Sep 16, 2022 6.770 6.770 6.490 6.710 2,064,653 -0.14(-2.04%)
Sep 15, 2022 6.800 7.010 6.660 6.850 446,767 -0.02(-0.29%)
Sep 14, 2022 7.180 7.200 6.765 6.870 524,288 -0.30(-4.18%)
Sep 13, 2022 7.650 7.829 7.100 7.170 663,767 -0.81(-10.15%)
Sep 12, 2022 7.880 8.250 7.800 7.980 326,734 +0.10(+1.27%)
Sep 09, 2022 8.070 8.170 7.830 7.880 340,473 -0.15(-1.87%)
Sep 08, 2022 7.750 8.260 7.680 8.030 918,961 +0.27(+3.48%)
Sep 07, 2022 7.500 7.800 7.420 7.760 617,697 +0.29(+3.88%)
Sep 06, 2022 7.530 7.600 7.100 7.470 467,795 +0.02(+0.27%)
Sep 02, 2022 7.600 7.600 7.360 7.450 264,095 +0.00(+0.00%)
Sep 01, 2022 7.450 7.750 7.320 7.450 487,966 -0.05(-0.67%)
Aug 31, 2022 7.640 7.725 7.340 7.500 617,327 -0.10(-1.32%)
Aug 30, 2022 7.750 7.910 7.420 7.600 397,047 -0.14(-1.81%)
Aug 29, 2022 7.660 7.920 7.650 7.740 327,160 -0.09(-1.15%)
Aug 26, 2022 8.120 8.150 7.660 7.830 416,384 -0.32(-3.93%)
Aug 25, 2022 8.250 8.265 8.050 8.150 242,347 -0.03(-0.37%)
Aug 24, 2022 8.050 8.300 8.040 8.180 156,655 +0.10(+1.24%)
Aug 23, 2022 8.140 8.240 8.030 8.080 202,540 -0.03(-0.37%)
Aug 22, 2022 7.990 8.270 7.928 8.110 246,964 -0.13(-1.58%)
Aug 19, 2022 8.260 8.550 8.140 8.240 412,539 -0.14(-1.67%)
Aug 18, 2022 8.560 8.590 8.280 8.380 246,451 -0.18(-2.10%)
Aug 17, 2022 8.530 8.680 8.400 8.560 525,928 -0.08(-0.93%)
Aug 16, 2022 8.440 8.720 8.390 8.640 295,258 +0.06(+0.70%)
Aug 15, 2022 8.380 8.630 8.310 8.580 252,318 +0.17(+2.02%)
Aug 12, 2022 8.250 8.540 8.230 8.410 269,519 +0.18(+2.19%)
Aug 11, 2022 8.360 8.450 8.120 8.230 380,562 -0.04(-0.48%)
Aug 10, 2022 8.650 8.670 8.110 8.270 316,860 -0.21(-2.48%)
Aug 09, 2022 8.820 9.790 8.330 8.480 866,196 -0.11(-1.28%)
Aug 08, 2022 8.900 8.916 8.590 8.590 484,261 -0.20(-2.28%)
Aug 05, 2022 8.440 9.000 8.320 8.790 525,511 +0.34(+4.02%)
Aug 04, 2022 8.480 8.540 8.200 8.450 397,536 -0.02(-0.24%)
Aug 03, 2022 8.260 8.600 8.260 8.470 299,016 +0.29(+3.55%)
Aug 02, 2022 8.230 8.480 8.080 8.180 240,923 -0.11(-1.33%)
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.