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

Atea Pharmaceuticals Inc (NQ: AVIR )

3.390 -0.030 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 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 (%)
Oct 29, 2024 3.400 3.430 3.335 3.390 119,383 -0.03(-0.88%)
Oct 28, 2024 3.360 3.480 3.355 3.420 115,346 +0.07(+2.09%)
Oct 25, 2024 3.420 3.447 3.350 3.350 86,513 -0.03(-0.89%)
Oct 24, 2024 3.490 3.530 3.300 3.380 154,742 -0.10(-2.87%)
Oct 23, 2024 3.530 3.560 3.400 3.480 99,896 -0.08(-2.25%)
Oct 22, 2024 3.560 3.595 3.510 3.560 52,247 -0.03(-0.84%)
Oct 21, 2024 3.820 3.860 3.585 3.590 180,502 -0.23(-6.02%)
Oct 18, 2024 3.740 3.840 3.701 3.820 157,573 +0.09(+2.41%)
Oct 17, 2024 3.790 3.800 3.705 3.730 116,099 -0.04(-1.06%)
Oct 16, 2024 3.600 3.800 3.550 3.770 250,249 +0.22(+6.20%)
Oct 15, 2024 3.510 3.640 3.490 3.550 176,854 +0.02(+0.57%)
Oct 14, 2024 3.480 3.550 3.440 3.530 173,678 +0.05(+1.44%)
Oct 11, 2024 3.380 3.480 3.380 3.480 141,165 +0.14(+4.19%)
Oct 10, 2024 3.400 3.400 3.310 3.340 99,618 -0.06(-1.76%)
Oct 09, 2024 3.420 3.430 3.370 3.400 112,912 -0.01(-0.29%)
Oct 08, 2024 3.410 3.475 3.385 3.410 120,688 +0.00(+0.00%)
Oct 07, 2024 3.440 3.480 3.380 3.410 88,347 -0.05(-1.45%)
Oct 04, 2024 3.400 3.485 3.390 3.460 121,430 +0.13(+3.90%)
Oct 03, 2024 3.370 3.380 3.295 3.330 136,226 -0.04(-1.19%)
Oct 02, 2024 3.340 3.405 3.310 3.370 141,204 +0.04(+1.20%)
Oct 01, 2024 3.380 3.390 3.300 3.330 194,226 -0.02(-0.60%)
Sep 30, 2024 3.410 3.480 3.340 3.350 187,137 -0.09(-2.62%)
Sep 27, 2024 3.490 3.540 3.435 3.440 140,453 +0.00(+0.00%)
Sep 26, 2024 3.500 3.510 3.400 3.440 173,390 +0.01(+0.29%)
Sep 25, 2024 3.480 3.525 3.400 3.430 158,692 -0.07(-2.00%)
Sep 24, 2024 3.460 3.570 3.420 3.500 176,379 +0.05(+1.45%)
Sep 23, 2024 3.660 3.710 3.450 3.450 194,026 -0.22(-5.99%)
Sep 20, 2024 3.710 3.800 3.620 3.670 806,657 -0.15(-3.93%)
Sep 19, 2024 4.000 4.020 3.780 3.820 262,343 -0.17(-4.26%)
Sep 18, 2024 4.000 4.095 3.920 3.990 442,746 -0.03(-0.75%)
Sep 17, 2024 3.900 4.145 3.819 4.020 423,458 +0.13(+3.34%)
Sep 16, 2024 3.870 3.980 3.860 3.890 211,242 +0.02(+0.52%)
Sep 13, 2024 3.600 3.885 3.600 3.870 870,831 +0.20(+5.45%)
Sep 12, 2024 3.700 3.715 3.650 3.670 122,045 +0.00(+0.00%)
Sep 11, 2024 3.650 3.710 3.635 3.670 106,223 -0.04(-1.08%)
Sep 10, 2024 3.690 3.750 3.600 3.710 115,139 +0.04(+1.09%)
Sep 09, 2024 3.590 3.730 3.590 3.670 103,934 +0.07(+1.94%)
Sep 06, 2024 3.620 3.675 3.520 3.600 181,947 -0.02(-0.55%)
Sep 05, 2024 3.650 3.670 3.575 3.620 81,135 -0.01(-0.28%)
Sep 04, 2024 3.630 3.650 3.570 3.630 105,578 +0.00(+0.00%)
Sep 03, 2024 3.790 3.830 3.625 3.630 174,938 -0.22(-5.71%)
Aug 30, 2024 3.780 3.860 3.680 3.850 261,853 +0.07(+1.85%)
Aug 29, 2024 3.840 3.890 3.770 3.780 179,381 -0.02(-0.53%)
Aug 28, 2024 3.820 3.865 3.755 3.800 171,142 -0.04(-1.04%)
Aug 27, 2024 3.930 3.960 3.830 3.840 106,787 -0.14(-3.52%)
Aug 26, 2024 3.930 3.990 3.875 3.980 333,228 +0.08(+2.05%)
Aug 23, 2024 3.810 3.950 3.800 3.900 224,118 +0.12(+3.17%)
Aug 22, 2024 3.820 3.925 3.750 3.780 240,470 -0.04(-1.05%)
Aug 21, 2024 3.800 3.870 3.740 3.820 227,237 +0.02(+0.53%)
Aug 20, 2024 3.800 3.850 3.725 3.800 192,216 -0.02(-0.52%)
Aug 19, 2024 3.710 3.895 3.678 3.820 312,017 +0.14(+3.80%)
Aug 16, 2024 3.720 3.780 3.665 3.680 185,461 -0.06(-1.60%)
Aug 15, 2024 3.710 3.780 3.645 3.740 208,020 +0.14(+3.89%)
Aug 14, 2024 3.700 3.720 3.590 3.600 186,335 -0.06(-1.64%)
Aug 13, 2024 3.550 3.820 3.535 3.660 319,741 +0.31(+9.25%)
Aug 12, 2024 3.370 3.425 3.335 3.350 132,999 -0.02(-0.59%)
Aug 09, 2024 3.490 3.560 3.370 3.370 146,106 -0.13(-3.71%)
Aug 08, 2024 3.280 3.555 3.250 3.500 207,940 +0.23(+7.03%)
Aug 07, 2024 3.310 3.380 3.240 3.270 195,821 -0.02(-0.61%)
Aug 06, 2024 3.270 3.380 3.200 3.290 120,539 +0.01(+0.30%)
Aug 05, 2024 3.250 3.410 3.250 3.280 353,357 -0.17(-4.93%)
Aug 02, 2024 3.550 3.630 3.425 3.450 246,431 -0.18(-4.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.