Atea Pharmaceuticals, Inc. - AVIR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	2.92	2.97	2.97	3.04	2.92	570,319
May 29, 2025	2.95	2.95	2.95	3.04	2.93	510,900
May 28, 2025	2.94	2.94	2.94	2.98	2.92	273,900
May 27, 2025	2.92	2.95	2.95	3.03	2.87	313,100
May 23, 2025	2.79	2.9	2.9	2.92	2.79	302,326
May 22, 2025	2.79	2.85	2.85	2.95	2.78	343,023
May 21, 2025	2.87	2.81	2.81	2.91	2.8	318,845
May 20, 2025	2.81	2.9	2.9	2.97	2.81	369,750
May 19, 2025	2.71	2.81	2.81	2.88	2.71	353,148
May 16, 2025	2.59	2.74	2.74	2.85	2.59	528,600
May 15, 2025	2.55	2.59	2.59	2.68	2.46	458,323
May 14, 2025	2.64	2.55	2.55	2.67	2.51	508,000
May 13, 2025	2.9	2.63	2.63	2.93	2.62	529,771
May 12, 2025	2.75	2.96	2.96	3.01	2.75	703,082
May 09, 2025	2.75	2.72	2.72	2.81	2.71	372,621
May 08, 2025	2.7	2.76	2.76	2.77	2.66	408,235
May 07, 2025	2.8	2.71	2.71	2.85	2.7	374,733
May 06, 2025	2.91	2.8	2.8	2.95	2.79	454,556
May 05, 2025	2.95	2.96	2.96	3.01	2.91	577,000
May 02, 2025	3.02	2.98	2.98	3.08	2.95	551,035
May 01, 2025	2.97	2.99	2.99	3.07	2.91	423,100
April 30, 2025	2.91	2.95	2.95	2.99	2.83	926,229
April 29, 2025	2.94	2.95	2.95	3.01	2.94	368,100
April 28, 2025	2.87	2.96	2.96	2.99	2.87	220,800
April 25, 2025	2.8	2.89	2.89	2.94	2.8	288,609
April 24, 2025	2.88	2.87	2.87	2.88	2.78	580,400
April 23, 2025	2.92	2.85	2.85	2.96	2.82	421,900
April 22, 2025	2.9	2.87	2.87	2.92	2.8	388,574
April 21, 2025	2.97	2.86	2.86	3.04	2.83	462,000
April 17, 2025	3.1	2.97	2.97	3.17	2.96	1.64M
April 16, 2025	2.81	3	3	3.06	2.77	446,542
April 15, 2025	2.92	2.82	2.82	2.95	2.81	362,122
April 14, 2025	2.73	2.94	2.94	2.98	2.73	369,913
April 11, 2025	2.7	2.71	2.71	2.74	2.63	319,890
April 10, 2025	2.68	2.69	2.69	2.71	2.6	298,214
April 09, 2025	2.65	2.74	2.74	2.97	2.6	316,992
April 08, 2025	2.89	2.65	2.65	2.89	2.61	201,184
April 07, 2025	2.72	2.78	2.78	2.91	2.62	368,300
April 04, 2025	2.8	2.79	2.79	2.99	2.74	393,407
April 03, 2025	2.76	2.9	2.9	3.01	2.76	282,037
April 02, 2025	2.82	2.88	2.88	2.92	2.77	245,096
April 01, 2025	2.96	2.85	2.85	2.98	2.81	348,000
March 31, 2025	2.92	2.99	2.99	3.03	2.92	240,700
March 28, 2025	3.04	2.93	2.93	3.04	2.9	217,600
March 27, 2025	3.14	3.02	3.02	3.14	3	184,720
March 26, 2025	3.2	3.18	3.18	3.22	3.14	419,000
March 25, 2025	3.18	3.2	3.2	3.22	3.13	259,000
March 24, 2025	3.26	3.2	3.2	3.29	3.18	154,632
March 21, 2025	3.12	3.22	3.22	3.29	3.08	555,227
March 20, 2025	3.13	3.15	3.15	3.21	3.13	124,614
March 19, 2025	3.17	3.17	3.17	3.2	3.13	163,630
March 18, 2025	3.09	3.17	3.17	3.18	3.05	203,034
March 17, 2025	3.07	3.13	3.13	3.15	3.04	222,500
March 14, 2025	3.09	3.08	3.08	3.11	3.06	172,227
March 13, 2025	3.12	3.06	3.06	3.21	3.03	193,400
March 12, 2025	2.93	3.1	3.1	3.14	2.9	331,535
March 11, 2025	2.9	2.92	2.92	2.92	2.82	343,500
March 10, 2025	2.96	2.92	2.92	3.02	2.88	293,717
March 07, 2025	2.89	2.99	2.99	3.05	2.89	374,547
March 06, 2025	2.96	3	3	3.05	2.94	306,793

Atea Pharmaceuticals, Inc. (AVIR) NASDAQ