Atea Pharmaceuticals, Inc. (AVIR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Atea Pharmaceuticals, Inc. (AVIR) since IPO date, it would be worth $140.74 as of October 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $366.84, while $1000 invested 1 year ago would be worth $1,297.87. This corresponds to total returns of -85.93%, -63.32%, 29.79%, respectively, with annualized returns of -27.88%, -18.16%, 29.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 28, 2026 | 4.15 | 4.27 | 4.27 | 4.27 | 4.14 | 328,413 |
| October 27, 2026 | 4.14 | 4.17 | 4.17 | 4.29 | 4.05 | 245,240 |
| October 26, 2026 | 4.04 | 4.16 | 4.16 | 4.24 | 3.94 | 251,085 |
| October 23, 2026 | 4.03 | 4.04 | 4.04 | 4.11 | 3.93 | 245,442 |
| October 22, 2026 | 4.08 | 4.05 | 4.05 | 4.17 | 4.02 | 318,758 |
| October 21, 2026 | 4.47 | 4.08 | 4.08 | 4.47 | 4.05 | 465,192 |
| October 20, 2026 | 4.23 | 4.47 | 4.47 | 4.58 | 4.23 | 288,828 |
| October 19, 2026 | 4.34 | 4.39 | 4.39 | 4.42 | 4.17 | 390,038 |
| October 16, 2026 | 4.54 | 4.32 | 4.32 | 4.55 | 4.3 | 345,810 |
| October 15, 2026 | 4.64 | 4.53 | 4.53 | 4.81 | 4.48 | 319,365 |
| October 14, 2026 | 4.92 | 4.63 | 4.63 | 4.92 | 4.6 | 414,458 |
| October 13, 2026 | 5.03 | 4.98 | 4.98 | 5.04 | 4.87 | 303,225 |
| October 12, 2026 | 5.13 | 5.03 | 5.03 | 5.2 | 5.03 | 190,704 |
| October 09, 2026 | 5.15 | 5.15 | 5.15 | 5.23 | 5.09 | 157,967 |
| October 08, 2026 | 4.98 | 5.16 | 5.16 | 5.23 | 4.91 | 350,918 |
| October 07, 2026 | 5.02 | 5.01 | 5.01 | 5.23 | 4.99 | 264,764 |
| October 06, 2026 | 5.16 | 5.07 | 5.07 | 5.19 | 4.98 | 229,367 |
| October 05, 2026 | 5.12 | 5.13 | 5.13 | 5.18 | 4.95 | 293,606 |
| October 02, 2026 | 5.16 | 5.13 | 5.13 | 5.22 | 5.05 | 253,263 |
| October 01, 2026 | 5.16 | 5.1 | 5.1 | 5.2 | 4.93 | 408,661 |
| September 30, 2026 | 5.2 | 5.21 | 5.21 | 5.29 | 5.14 | 296,264 |
| September 29, 2026 | 5.2 | 5.18 | 5.18 | 5.23 | 5.08 | 298,347 |
| September 28, 2026 | 5.15 | 5.2 | 5.2 | 5.3 | 5.1 | 238,372 |
| September 25, 2026 | 5.16 | 5.17 | 5.17 | 5.21 | 5.04 | 280,666 |
| September 24, 2026 | 5.28 | 5.17 | 5.17 | 5.31 | 5.14 | 228,813 |
| September 23, 2026 | 5.6 | 5.28 | 5.28 | 5.6 | 5.25 | 232,335 |
| September 22, 2026 | 5.46 | 5.64 | 5.64 | 5.66 | 5.38 | 237,549 |
| September 21, 2026 | 5.37 | 5.43 | 5.43 | 5.51 | 5.36 | 440,070 |
| September 18, 2026 | 5.21 | 5.33 | 5.33 | 5.37 | 5.17 | 600,436 |
| 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 |