Atea Pharmaceuticals, Inc. (AVIR) NASDAQ

4.24

+0.05(+1.19%)

Updated at May 21 11:00AM

Currency In USD

AVIR Historical Return

If you invested $1000 in Atea Pharmaceuticals, Inc. (AVIR) since IPO date, it would be worth $139.75 as of May 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $189.03, while $1000 invested 1 year ago would be worth $1,508.9. This corresponds to total returns of -86.03%, -81.1%, 50.89%, respectively, with annualized returns of -29.81%, -28.32%, 50.89%.

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
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
April 21, 2026	5.7	5.52	5.52	5.7	5.41	392,119
April 20, 2026	5.73	5.71	5.71	5.79	5.68	216,272
April 17, 2026	5.78	5.74	5.74	5.81	5.61	427,715
April 16, 2026	5.88	5.7	5.7	5.89	5.62	246,605
April 15, 2026	5.8	5.88	5.88	5.89	5.73	238,311
April 14, 2026	5.73	5.8	5.8	5.91	5.73	238,131
April 13, 2026	5.67	5.71	5.71	5.86	5.63	215,344
April 10, 2026	5.86	5.67	5.67	5.87	5.64	271,320
April 09, 2026	5.89	5.84	5.84	5.96	5.77	252,024
April 08, 2026	6.29	5.93	5.93	6.29	5.9	407,819
April 07, 2026	5.86	5.97	5.97	6.02	5.78	322,636
April 06, 2026	5.78	5.87	5.87	5.92	5.7	475,018
April 02, 2026	5.5	5.76	5.76	5.84	5.5	442,897
April 01, 2026	5.41	5.65	5.65	5.7	5.33	625,663
March 31, 2026	5.13	5.38	5.38	5.4	5.13	325,173
March 30, 2026	5.1	5.08	5.08	5.14	5.03	295,764
March 27, 2026	5.33	5.12	5.12	5.4	5.08	313,634
March 26, 2026	5.34	5.33	5.33	5.51	5.32	251,000
March 25, 2026	5.37	5.43	5.43	5.51	5.34	420,429
March 24, 2026	5.51	5.33	5.33	5.54	5.05	677,718
March 23, 2026	5.73	5.57	5.57	5.73	5.45	491,132
March 20, 2026	5.97	5.66	5.66	6.05	5.64	919,698
March 19, 2026	5.86	6	6	6.07	5.85	517,769
March 18, 2026	6.09	5.91	5.91	6.09	5.79	686,383
March 17, 2026	6.04	6.13	6.13	6.19	6	480,831
March 16, 2026	6.1	6.05	6.05	6.18	5.88	494,901
March 13, 2026	6.1	6.1	6.1	6.14	5.98	511,043
March 12, 2026	6	6.1	6.1	6.17	5.86	643,113
March 11, 2026	6.02	6.1	6.1	6.29	5.92	731,437
March 10, 2026	6.13	6.05	6.05	6.45	6.01	1.08M
March 09, 2026	5.95	6.15	6.15	6.18	5.76	966,488
March 06, 2026	4.82	5.89	5.89	5.9	4.81	1.47M
March 05, 2026	4.99	5.3	5.3	5.34	4.98	1.44M
March 04, 2026	4.85	4.98	4.98	5	4.83	459,537
March 03, 2026	4.83	4.82	4.82	4.89	4.7	458,708
March 02, 2026	4.58	4.87	4.87	4.88	4.56	569,501
February 27, 2026	4.64	4.68	4.68	4.72	4.59	365,324
February 26, 2026	4.59	4.68	4.68	4.68	4.54	257,900
February 25, 2026	4.65	4.62	4.62	4.7	4.55	324,500