Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atea Pharmaceuticals, Inc. - common stock (NQ:AVIR)

2.850 -0.140 (-4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 2.960 2.975 2.810 2.850 347,976 -0.14(-4.68%)
Mar 31, 2025 2.920 3.025 2.920 2.990 240,650 +0.06(+2.05%)
Mar 28, 2025 3.040 3.040 2.900 2.930 217,572 -0.09(-2.98%)
Mar 27, 2025 3.140 3.140 3.000 3.020 184,720 -0.16(-5.03%)
Mar 26, 2025 3.200 3.215 3.143 3.180 418,982 -0.02(-0.63%)
Mar 25, 2025 3.180 3.215 3.130 3.200 258,979 +0.00(+0.00%)
Mar 24, 2025 3.260 3.290 3.180 3.200 154,632 -0.02(-0.62%)
Mar 21, 2025 3.120 3.285 3.080 3.220 557,682 +0.07(+2.22%)
Mar 20, 2025 3.130 3.205 3.130 3.150 124,614 -0.02(-0.63%)
Mar 19, 2025 3.170 3.195 3.133 3.170 163,630 +0.00(+0.00%)
Mar 18, 2025 3.090 3.180 3.045 3.170 203,034 +0.04(+1.28%)
Mar 17, 2025 3.070 3.150 3.040 3.130 222,480 +0.05(+1.62%)
Mar 14, 2025 3.090 3.105 3.055 3.080 172,232 +0.02(+0.65%)
Mar 13, 2025 3.120 3.210 3.030 3.060 193,371 -0.04(-1.29%)
Mar 12, 2025 2.930 3.135 2.900 3.100 332,927 +0.18(+6.16%)
Mar 11, 2025 2.900 2.920 2.820 2.920 343,462 +0.00(+0.00%)
Mar 10, 2025 2.960 3.020 2.880 2.920 293,717 -0.07(-2.34%)
Mar 07, 2025 2.890 3.050 2.890 2.990 374,547 -0.01(-0.33%)
Mar 06, 2025 2.960 3.050 2.940 3.000 307,043 -0.01(-0.33%)
Mar 05, 2025 2.970 3.030 2.920 3.010 176,881 +0.11(+3.79%)
Mar 04, 2025 2.890 3.020 2.880 2.900 517,918 +0.00(+0.00%)
Mar 03, 2025 3.030 3.055 2.880 2.900 270,504 -0.13(-4.29%)
Feb 28, 2025 3.070 3.090 3.010 3.030 399,002 -0.03(-0.98%)
Feb 27, 2025 3.130 3.170 3.050 3.060 449,625 -0.10(-3.16%)
Feb 26, 2025 3.140 3.225 3.105 3.160 259,962 +0.02(+0.64%)
Feb 25, 2025 3.120 3.170 3.100 3.140 288,419 +0.00(+0.00%)
Feb 24, 2025 3.110 3.220 3.060 3.140 249,468 +0.05(+1.62%)
Feb 21, 2025 3.190 3.190 3.050 3.090 309,138 -0.05(-1.59%)
Feb 20, 2025 3.090 3.170 3.090 3.140 176,936 +0.05(+1.62%)
Feb 19, 2025 3.080 3.140 3.040 3.090 177,081 -0.01(-0.32%)
Feb 18, 2025 3.100 3.235 3.090 3.100 324,855 -0.05(-1.59%)
Feb 14, 2025 3.120 3.250 3.120 3.150 203,336 +0.04(+1.29%)
Feb 13, 2025 3.130 3.178 3.085 3.110 275,558 +0.00(+0.00%)
Feb 12, 2025 2.940 3.205 2.940 3.110 366,299 +0.12(+4.01%)
Feb 11, 2025 3.010 3.075 2.980 2.990 432,626 -0.05(-1.64%)
Feb 10, 2025 3.030 3.075 2.955 3.040 213,611 +0.06(+2.01%)
Feb 07, 2025 3.080 3.130 2.980 2.980 238,501 -0.12(-3.87%)
Feb 06, 2025 3.120 3.160 3.060 3.100 190,919 -0.02(-0.64%)
Feb 05, 2025 2.940 3.160 2.940 3.120 844,163 +0.15(+5.05%)
Feb 04, 2025 2.900 2.980 2.900 2.970 241,844 +0.05(+1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.