Atea Pharmaceuticals, Inc. (AVIR) NASDAQ
5.87
+0.11(+1.91%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.87
+0.11(+1.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 06, 2026 | 5.78 | 5.87 | 5.87 | 5.92 | 5.7 | 475,018 |
| April 02, 2026 | 5.5 | 5.76 | 5.76 | 5.84 | 5.5 | 442,897 |
| April 01, 2026 | 5.41 | 5.65 | 5.65 | 5.7 | 5.33 | 625,663 |
| March 31, 2026 | 5.13 | 5.38 | 5.38 | 5.4 | 5.13 | 325,173 |
| March 30, 2026 | 5.1 | 5.08 | 5.08 | 5.14 | 5.03 | 295,764 |
| March 27, 2026 | 5.33 | 5.12 | 5.12 | 5.4 | 5.08 | 313,634 |
| March 26, 2026 | 5.34 | 5.33 | 5.33 | 5.51 | 5.32 | 251,000 |
| March 25, 2026 | 5.37 | 5.43 | 5.43 | 5.51 | 5.34 | 420,429 |
| March 24, 2026 | 5.51 | 5.33 | 5.33 | 5.54 | 5.05 | 677,718 |
| March 23, 2026 | 5.73 | 5.57 | 5.57 | 5.73 | 5.45 | 491,132 |
| March 20, 2026 | 5.97 | 5.66 | 5.66 | 6.05 | 5.64 | 919,698 |
| March 19, 2026 | 5.86 | 6 | 6 | 6.07 | 5.85 | 517,769 |
| March 18, 2026 | 6.09 | 5.91 | 5.91 | 6.09 | 5.79 | 686,383 |
| March 17, 2026 | 6.04 | 6.13 | 6.13 | 6.19 | 6 | 480,831 |
| March 16, 2026 | 6.1 | 6.05 | 6.05 | 6.18 | 5.88 | 494,901 |
| March 13, 2026 | 6.1 | 6.1 | 6.1 | 6.14 | 5.98 | 511,043 |
| March 12, 2026 | 6 | 6.1 | 6.1 | 6.17 | 5.86 | 643,113 |
| March 11, 2026 | 6.02 | 6.1 | 6.1 | 6.29 | 5.92 | 731,437 |
| March 10, 2026 | 6.13 | 6.05 | 6.05 | 6.45 | 6.01 | 1.08M |
| March 09, 2026 | 5.95 | 6.15 | 6.15 | 6.18 | 5.76 | 966,488 |
| March 06, 2026 | 4.82 | 5.89 | 5.89 | 5.9 | 4.81 | 1.47M |
| March 05, 2026 | 4.99 | 5.3 | 5.3 | 5.34 | 4.98 | 1.44M |
| March 04, 2026 | 4.85 | 4.98 | 4.98 | 5 | 4.83 | 459,537 |
| March 03, 2026 | 4.83 | 4.82 | 4.82 | 4.89 | 4.7 | 458,708 |
| March 02, 2026 | 4.58 | 4.87 | 4.87 | 4.88 | 4.56 | 569,501 |
| February 27, 2026 | 4.64 | 4.68 | 4.68 | 4.72 | 4.59 | 365,324 |
| February 26, 2026 | 4.59 | 4.68 | 4.68 | 4.68 | 4.54 | 257,900 |
| February 25, 2026 | 4.65 | 4.62 | 4.62 | 4.7 | 4.55 | 324,500 |
| February 24, 2026 | 4.63 | 4.65 | 4.65 | 4.74 | 4.62 | 439,701 |
| February 23, 2026 | 4.65 | 4.59 | 4.59 | 4.71 | 4.53 | 440,060 |
| February 20, 2026 | 4.73 | 4.65 | 4.65 | 4.79 | 4.53 | 487,604 |
| February 19, 2026 | 4.58 | 4.74 | 4.74 | 4.8 | 4.55 | 536,826 |
| February 18, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.57 | 461,900 |
| February 17, 2026 | 4.27 | 4.6 | 4.6 | 4.63 | 4.27 | 590,217 |
| February 13, 2026 | 4.33 | 4.31 | 4.31 | 4.39 | 4.26 | 373,408 |
| February 12, 2026 | 4.46 | 4.33 | 4.33 | 4.5 | 4.26 | 518,600 |
| February 11, 2026 | 4.18 | 4.46 | 4.46 | 4.49 | 4.04 | 637,400 |
| February 10, 2026 | 4.14 | 4.16 | 4.16 | 4.26 | 4.08 | 396,800 |
| February 09, 2026 | 4.15 | 4.14 | 4.14 | 4.18 | 4.06 | 227,100 |
| February 06, 2026 | 4.05 | 4.15 | 4.15 | 4.17 | 3.91 | 323,800 |
| February 05, 2026 | 4.04 | 4.02 | 4.02 | 4.15 | 3.98 | 513,507 |
| February 04, 2026 | 4.08 | 4.1 | 4.1 | 4.17 | 3.95 | 1.02M |
| February 03, 2026 | 4.06 | 4.08 | 4.08 | 4.25 | 4.03 | 534,868 |
| February 02, 2026 | 4.22 | 4.07 | 4.07 | 4.22 | 4.01 | 751,193 |
| January 30, 2026 | 3.9 | 4.24 | 4.24 | 4.31 | 3.84 | 1.12M |
| January 29, 2026 | 3.83 | 3.91 | 3.91 | 3.94 | 3.77 | 473,400 |
| January 28, 2026 | 4.03 | 3.87 | 3.87 | 4.06 | 3.75 | 521,331 |
| January 27, 2026 | 3.98 | 4.07 | 4.07 | 4.15 | 3.93 | 593,300 |
| January 26, 2026 | 4.11 | 4 | 4 | 4.12 | 3.89 | 633,900 |
| January 23, 2026 | 3.65 | 4.12 | 4.12 | 4.34 | 3.62 | 1.9M |
| January 22, 2026 | 3.53 | 3.65 | 3.65 | 3.67 | 3.53 | 362,015 |
| January 21, 2026 | 3.44 | 3.52 | 3.52 | 3.54 | 3.41 | 278,739 |
| January 20, 2026 | 3.38 | 3.44 | 3.44 | 3.47 | 3.34 | 233,200 |
| January 16, 2026 | 3.43 | 3.4 | 3.4 | 3.5 | 3.38 | 347,851 |
| January 15, 2026 | 3.52 | 3.44 | 3.44 | 3.64 | 3.44 | 442,228 |
| January 14, 2026 | 3.52 | 3.54 | 3.54 | 3.56 | 3.44 | 210,700 |
| January 13, 2026 | 3.61 | 3.51 | 3.51 | 3.62 | 3.48 | 242,118 |
| January 12, 2026 | 3.43 | 3.61 | 3.61 | 3.64 | 3.39 | 307,900 |
| January 09, 2026 | 3.62 | 3.45 | 3.45 | 3.67 | 3.43 | 315,100 |
| January 08, 2026 | 3.44 | 3.61 | 3.61 | 3.64 | 3.44 | 367,300 |