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 )

3.160 +0.060 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 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 (%)
Jan 24, 2025 3.100 3.220 3.060 3.160 350,625 +0.06(+1.94%)
Jan 23, 2025 3.080 3.180 3.045 3.100 482,521 -0.02(-0.64%)
Jan 22, 2025 3.250 3.250 3.110 3.120 514,170 -0.12(-3.70%)
Jan 21, 2025 3.370 3.390 3.240 3.240 320,450 -0.13(-3.86%)
Jan 17, 2025 3.400 3.485 3.360 3.370 337,674 +0.04(+1.20%)
Jan 16, 2025 3.310 3.405 3.270 3.330 406,557 +0.01(+0.30%)
Jan 15, 2025 3.240 3.320 3.160 3.320 679,697 +0.17(+5.40%)
Jan 14, 2025 3.210 3.250 3.110 3.150 424,731 -0.05(-1.56%)
Jan 13, 2025 3.220 3.270 3.115 3.200 766,660 -0.07(-2.14%)
Jan 10, 2025 3.330 3.370 3.230 3.270 596,299 -0.07(-2.10%)
Jan 08, 2025 3.350 3.420 3.330 3.340 356,810 -0.02(-0.60%)
Jan 07, 2025 3.370 3.510 3.335 3.360 382,712 -0.04(-1.18%)
Jan 06, 2025 3.520 3.520 3.365 3.400 583,633 -0.12(-3.41%)
Jan 03, 2025 3.460 3.599 3.460 3.520 282,224 +0.10(+2.92%)
Jan 02, 2025 3.380 3.535 3.370 3.420 365,939 +0.07(+2.09%)
Dec 31, 2024 3.350 0 +0.02(+0.60%)
Dec 30, 2024 3.300 3.380 3.270 3.330 409,593 +0.00(+0.00%)
Dec 27, 2024 3.270 3.360 3.230 3.330 640,959 +0.04(+1.22%)
Dec 26, 2024 3.230 3.290 3.185 3.290 333,054 +0.04(+1.23%)
Dec 24, 2024 3.220 3.280 3.200 3.250 174,762 +0.01(+0.31%)
Dec 23, 2024 3.190 3.295 3.190 3.240 403,144 +0.05(+1.57%)
Dec 20, 2024 3.120 3.315 3.110 3.190 1,242,722 +0.06(+1.75%)
Dec 19, 2024 3.160 3.230 3.100 3.135 1,325,616 -0.03(-0.79%)
Dec 18, 2024 3.150 3.270 3.105 3.160 477,947 +0.00(+0.00%)
Dec 17, 2024 3.120 3.171 3.040 3.160 517,029 +0.06(+1.94%)
Dec 16, 2024 3.200 3.240 3.090 3.100 1,587,728 +0.17(+5.80%)
Dec 13, 2024 2.930 2.970 2.875 2.930 256,573 -0.02(-0.68%)
Dec 12, 2024 2.960 3.075 2.910 2.950 300,844 -0.01(-0.34%)
Dec 11, 2024 2.900 2.990 2.875 2.960 257,799 +0.02(+0.68%)
Dec 10, 2024 3.010 3.025 2.750 2.940 909,469 -0.08(-2.65%)
Dec 09, 2024 2.940 3.070 2.885 3.020 303,878 +0.08(+2.72%)
Dec 06, 2024 2.940 2.940 2.865 2.940 308,589 +0.01(+0.34%)
Dec 05, 2024 3.070 3.105 2.860 2.930 494,670 -0.19(-5.94%)
Dec 04, 2024 3.500 3.500 3.110 3.115 653,126 -0.36(-10.49%)
Dec 03, 2024 3.490 3.500 3.455 3.480 152,755 -0.02(-0.57%)
Dec 02, 2024 3.400 3.540 3.380 3.500 140,741 +0.08(+2.34%)
Nov 29, 2024 3.370 3.490 3.340 3.420 119,282 -0.04(-1.16%)
Nov 27, 2024 3.370 3.500 3.370 3.460 240,692 +0.16(+4.85%)
Nov 26, 2024 3.380 3.400 3.270 3.300 155,141 -0.10(-2.94%)
Nov 25, 2024 3.380 3.480 3.370 3.400 183,124 +0.03(+0.89%)
Nov 22, 2024 3.270 3.390 3.235 3.370 148,948 +0.12(+3.69%)
Nov 21, 2024 3.170 3.255 3.155 3.250 146,034 +0.09(+2.85%)
Nov 20, 2024 3.120 3.160 3.095 3.160 182,019 +0.02(+0.64%)
Nov 19, 2024 3.130 3.170 3.115 3.140 94,277 -0.03(-0.95%)
Nov 18, 2024 3.220 3.315 3.155 3.170 119,274 -0.05(-1.55%)
Nov 15, 2024 3.350 3.350 3.180 3.220 313,823 -0.09(-2.72%)
Nov 14, 2024 3.380 3.430 3.310 3.310 208,898 -0.04(-1.19%)
Nov 13, 2024 3.390 3.475 3.350 3.350 207,985 +0.02(+0.60%)
Nov 12, 2024 3.380 3.425 3.320 3.330 265,329 -0.03(-0.89%)
Nov 11, 2024 3.500 3.550 3.330 3.360 243,701 -0.14(-4.00%)
Nov 08, 2024 3.490 3.570 3.430 3.500 170,075 +0.06(+1.74%)
Nov 07, 2024 3.510 3.600 3.415 3.440 282,101 -0.14(-3.91%)
Nov 06, 2024 3.450 3.620 3.430 3.580 380,546 +0.22(+6.55%)
Nov 05, 2024 3.320 3.365 3.285 3.360 93,537 +0.01(+0.30%)
Nov 04, 2024 3.270 3.405 3.250 3.350 137,566 +0.06(+1.82%)
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.