Atea Pharmaceuticals, Inc. (AVIR) NASDAQ

2.86

-0.06(-2.05%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20252.922.932.932.952.89296,394
September 25, 20252.892.912.912.922.86208,844
September 24, 20252.92.92.92.982.89157,937
September 23, 20252.932.92.92.962.87215,042
September 22, 20252.862.932.933.012.85267,820
September 19, 202532.882.883.032.85647,000
September 18, 20252.922.972.9732.9323,900
September 17, 20252.972.912.9132.84336,300
September 16, 20253.022.972.973.062.95155,600
September 15, 20253.143.043.043.153.02174,730
September 12, 20253.293.143.143.293.1182,113
September 11, 20253.143.33.33.333.14221,074
September 10, 20253.153.153.153.233.1238,800
September 09, 20253.253.163.163.253.15117,590
September 08, 20253.383.253.253.383.23150,553
September 05, 20253.353.373.373.413.29121,180
September 04, 20253.473.333.333.473.31155,600
September 03, 20253.393.463.463.473.37159,500
September 02, 20253.353.43.43.463.35149,400
August 29, 20253.483.363.363.533.35161,200
August 28, 20253.613.473.473.633.47235,327
August 27, 20253.643.63.63.73.58224,003
August 26, 20253.693.653.653.713.6310,127
August 25, 20253.673.663.663.793.65291,900
August 22, 20253.563.663.663.863.56739,431
August 21, 20253.523.533.533.553.45233,300
August 20, 20253.53.53.53.563.49260,475
August 19, 20253.553.493.493.63.48695,100
August 18, 20253.523.533.533.573.51343,811
August 15, 20253.513.53.53.543.41389,469
August 14, 20253.453.493.493.533.44308,642
August 13, 20253.523.53.53.63.48371,705
August 12, 20253.513.513.513.563.47360,220
August 11, 20253.353.513.513.553.33296,300
August 08, 20253.643.383.383.643.36302,706
August 07, 20253.53.463.463.563.44306,049
August 06, 20253.53.493.493.583.45339,640
August 05, 20253.533.523.523.563.51281,518
August 04, 20253.513.533.533.663.5315,501
August 01, 20253.593.473.473.693.46313,746
July 31, 20253.673.643.643.813.63269,326
July 30, 20253.83.673.673.973.64392,600
July 29, 20253.823.83.83.893.74257,949
July 28, 20253.923.793.794.023.78311,400
July 25, 20253.743.93.93.923.71447,737
July 24, 20253.493.743.743.823.48421,758
July 23, 20253.453.493.493.523.44729,823
July 22, 20253.433.433.433.493.41378,243
July 21, 20253.43.433.433.533.39395,000
July 18, 20253.53.363.373.523.36330,363
July 17, 20253.483.463.463.533.43388,027
July 16, 20253.593.493.493.743.46764,800
July 15, 20253.743.573.573.793.57335,838
July 14, 20253.673.763.763.793.66279,800
July 11, 20253.753.673.673.793.67311,700
July 10, 20253.753.783.783.833.75324,325
July 09, 20253.683.763.763.763.68378,740
July 08, 20253.653.663.663.763.65349,900
July 07, 20253.713.643.643.783.63424,024
July 03, 20253.653.743.743.763.65286,948