Atea Pharmaceuticals, Inc. (AVIR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AVIR Historical Return
If you invested $1000 in Atea Pharmaceuticals, Inc. (AVIR) since IPO date, it would be worth $172.71 as of September 18, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $181.06, while $1000 invested 1 year ago would be worth $1,764.31. This corresponds to total returns of -82.73%, -81.89%, 76.43%, respectively, with annualized returns of -25.79%, -28.96%, 76.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AVIR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2026 | 5.21 | 5.26 | 5.26 | 5.33 | 5.2 | 279,428 |
| September 16, 2026 | 5.23 | 5.15 | 5.15 | 5.33 | 5.15 | 274,171 |
| September 15, 2026 | 5.3 | 5.23 | 5.23 | 5.3 | 5.12 | 224,326 |
| September 11, 2026 | 5.23 | 5.31 | 5.31 | 5.41 | 5.19 | 489,532 |
| September 10, 2026 | 5.22 | 5.18 | 5.18 | 5.3 | 5.17 | 251,109 |
| September 09, 2026 | 5.64 | 5.27 | 5.27 | 5.66 | 5.24 | 430,818 |
| September 08, 2026 | 5.8 | 5.68 | 5.68 | 5.85 | 5.64 | 215,977 |
| September 04, 2026 | 5.77 | 5.83 | 5.83 | 5.9 | 5.76 | 199,127 |
| September 03, 2026 | 5.7 | 5.82 | 5.82 | 5.84 | 5.63 | 198,519 |
| September 02, 2026 | 5.51 | 5.7 | 5.7 | 5.73 | 5.51 | 289,921 |
| September 01, 2026 | 5.31 | 5.49 | 5.49 | 5.51 | 5.31 | 253,275 |
| August 31, 2026 | 5.36 | 5.35 | 5.35 | 5.41 | 5.31 | 198,433 |
| August 28, 2026 | 5.48 | 5.36 | 5.36 | 5.51 | 5.29 | 144,670 |
| August 27, 2026 | 5.48 | 5.45 | 5.45 | 5.59 | 5.41 | 102,924 |
| August 26, 2026 | 5.43 | 5.51 | 5.51 | 5.59 | 5.3 | 214,099 |
| August 25, 2026 | 5.51 | 5.43 | 5.43 | 5.62 | 5.39 | 198,063 |
| August 24, 2026 | 5.39 | 5.51 | 5.51 | 5.53 | 5.25 | 99,434 |
| August 21, 2026 | 5.4 | 5.43 | 5.43 | 5.64 | 5.31 | 209,892 |
| August 20, 2026 | 5.52 | 5.36 | 5.36 | 5.55 | 5.35 | 214,280 |
| August 19, 2026 | 5.39 | 5.59 | 5.59 | 5.61 | 5.36 | 0 |
| August 18, 2026 | 5.22 | 5.28 | 5.28 | 5.3 | 5.14 | 133,056 |
| August 17, 2026 | 5.11 | 5.22 | 5.22 | 5.31 | 5.05 | 233,566 |
| August 14, 2026 | 5.03 | 5.12 | 5.12 | 5.23 | 4.99 | 249,620 |
| August 13, 2026 | 5.21 | 5.07 | 5.07 | 5.55 | 4.99 | 669,433 |
| August 12, 2026 | 5.04 | 5.06 | 5.06 | 5.16 | 4.98 | 0 |
| August 11, 2026 | 5.05 | 5.05 | 5.05 | 5.07 | 4.92 | 0 |
| August 10, 2026 | 5.21 | 5.02 | 5.02 | 5.29 | 5.01 | 123,651 |
| August 07, 2026 | 4.97 | 5.25 | 5.25 | 5.3 | 4.97 | 264,992 |
| August 06, 2026 | 4.77 | 4.99 | 4.99 | 5.02 | 4.76 | 245,333 |
| August 05, 2026 | 4.71 | 4.75 | 4.75 | 4.86 | 4.68 | 258,842 |
| August 04, 2026 | 4.61 | 4.7 | 4.7 | 4.72 | 4.55 | 406,388 |
| August 03, 2026 | 4.73 | 4.61 | 4.61 | 4.73 | 4.6 | 230,120 |
| July 31, 2026 | 4.74 | 4.7 | 4.7 | 4.98 | 4.69 | 471,928 |
| July 30, 2026 | 4.6 | 4.74 | 4.74 | 4.95 | 4.53 | 563,209 |
| July 29, 2026 | 4.42 | 4.62 | 4.62 | 4.75 | 4.41 | 742,318 |
| July 28, 2026 | 4.83 | 4.51 | 4.51 | 4.92 | 3.82 | 1.39M |
| July 27, 2026 | 4.77 | 4.82 | 4.82 | 4.92 | 4.74 | 314,416 |
| July 23, 2026 | 4.75 | 4.75 | 4.75 | 4.81 | 4.67 | 181,536 |
| July 22, 2026 | 4.81 | 4.81 | 4.81 | 4.89 | 4.76 | 193,024 |
| July 21, 2026 | 4.73 | 4.87 | 4.87 | 4.89 | 4.67 | 159,885 |
| July 20, 2026 | 4.87 | 4.78 | 4.78 | 4.97 | 4.76 | 222,870 |
| July 17, 2026 | 4.65 | 4.87 | 4.87 | 4.89 | 4.64 | 225,626 |
| July 16, 2026 | 4.88 | 4.72 | 4.72 | 4.92 | 4.67 | 209,162 |
| July 15, 2026 | 4.71 | 4.86 | 4.86 | 4.87 | 4.65 | 189,992 |
| July 14, 2026 | 4.75 | 4.7 | 4.7 | 4.82 | 4.61 | 341,636 |
| July 13, 2026 | 4.96 | 4.74 | 4.74 | 5.01 | 4.71 | 193,644 |
| July 10, 2026 | 4.96 | 4.99 | 4.99 | 5 | 4.75 | 306,539 |
| July 09, 2026 | 4.89 | 4.91 | 4.91 | 4.98 | 4.74 | 313,244 |
| July 08, 2026 | 4.83 | 4.81 | 4.81 | 4.94 | 4.72 | 557,727 |
| July 07, 2026 | 4.9 | 4.88 | 4.88 | 5.01 | 4.69 | 307,981 |
| July 06, 2026 | 4.94 | 4.87 | 4.87 | 5.03 | 4.77 | 349,884 |
| July 02, 2026 | 4.78 | 4.98 | 4.98 | 5.04 | 4.78 | 415,176 |
| July 01, 2026 | 4.68 | 4.78 | 4.78 | 4.79 | 4.63 | 472,559 |
| June 30, 2026 | 4.61 | 4.65 | 4.65 | 4.68 | 4.55 | 328,528 |
| June 29, 2026 | 4.51 | 4.61 | 4.61 | 4.63 | 4.47 | 320,355 |
| June 26, 2026 | 4.35 | 4.49 | 4.49 | 4.52 | 4.34 | 1.25M |
| June 25, 2026 | 4.49 | 4.35 | 4.35 | 4.56 | 4.3 | 295,800 |
| June 24, 2026 | 4.48 | 4.48 | 4.48 | 4.58 | 4.43 | 311,910 |
| June 23, 2026 | 4.37 | 4.48 | 4.48 | 4.56 | 4.37 | 194,351 |
| June 22, 2026 | 4.37 | 4.39 | 4.39 | 4.48 | 4.32 | 355,515 |
AD
