Atea Pharmaceuticals, Inc. (AVIR) NASDAQ

Currency In USD

AVIR Historical Return

If you invested $1000 in Atea Pharmaceuticals, Inc. (AVIR) since IPO date, it would be worth $160.51 as of July 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $194.57, while $1000 invested 1 year ago would be worth $1,419.83. This corresponds to total returns of -83.95%, -80.54%, 41.98%, respectively, with annualized returns of -27.36%, -27.91%, 41.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AVIR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2026	4.4	4.36	4.36	4.46	4.23	607,583
June 17, 2026	4.27	4.33	4.33	4.46	4.27	252,286
June 16, 2026	4.4	4.26	4.26	4.46	4.22	287,711
June 15, 2026	4.49	4.35	4.35	4.53	4.31	210,714
June 12, 2026	4.36	4.49	4.49	4.59	4.36	197,790
June 11, 2026	4.41	4.36	4.36	4.44	4.34	175,480
June 10, 2026	4.38	4.39	4.39	4.46	4.36	237,443
June 09, 2026	4.35	4.36	4.36	4.47	4.3	233,264
June 08, 2026	4.25	4.32	4.32	4.43	4.25	245,251
June 05, 2026	4.42	4.25	4.25	4.43	4.24	0
June 04, 2026	4.26	4.42	4.42	4.45	4.26	190,306
June 03, 2026	4.25	4.21	4.21	4.31	4.16	327,477
June 02, 2026	4.32	4.27	4.27	4.35	4.15	312,411
June 01, 2026	4.63	4.38	4.38	4.76	4.32	366,196
May 29, 2026	4.72	4.67	4.67	4.74	4.46	318,438
May 28, 2026	4.52	4.73	4.73	4.76	4.42	279,012
May 27, 2026	4.55	4.55	4.55	4.66	4.47	314,456
May 26, 2026	4.45	4.53	4.53	4.6	4.39	323,212
May 22, 2026	4.28	4.42	4.42	4.44	4.26	356,215
May 21, 2026	4.22	4.24	4.24	4.34	4.2	411,731
May 20, 2026	4.13	4.19	4.19	4.28	4.13	211,619
May 19, 2026	4.14	4.15	4.15	4.25	4.05	250,594
May 18, 2026	4.13	4.14	4.14	4.23	4.04	368,983
May 15, 2026	4.22	4.1	4.1	4.28	4.08	459,906
May 14, 2026	4.58	4.27	4.27	4.58	4.2	682,731
May 13, 2026	5.25	4.57	4.57	5.25	4.51	968,967
May 12, 2026	5.42	5.5	5.5	5.56	5.33	308,799
May 11, 2026	5.43	5.41	5.41	5.62	5.37	230,759
May 08, 2026	5.51	5.43	5.43	5.57	5.42	239,829
May 07, 2026	5.62	5.54	5.54	5.62	5.43	192,201
May 06, 2026	5.62	5.65	5.65	5.76	5.54	271,150
May 05, 2026	5.73	5.6	5.6	5.83	5.54	217,464
May 04, 2026	5.54	5.7	5.7	5.81	5.54	359,301
May 01, 2026	5.51	5.58	5.58	5.62	5.37	187,303
April 30, 2026	5.45	5.51	5.51	5.58	5.42	203,107
April 29, 2026	5.55	5.43	5.43	5.63	5.24	379,872
April 28, 2026	5.36	5.58	5.58	5.64	5.34	343,610
April 27, 2026	5.45	5.36	5.36	5.55	5.34	187,818
April 24, 2026	5.5	5.47	5.47	5.54	5.33	209,912
April 23, 2026	5.61	5.52	5.52	5.68	5.5	146,191
April 22, 2026	5.54	5.61	5.61	5.67	5.45	170,312