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

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

3.360 -0.110 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 3.480 3.525 3.345 3.360 161,155 -0.11(-3.17%)
Aug 28, 2025 3.610 3.630 3.465 3.470 235,252 -0.13(-3.61%)
Aug 27, 2025 3.640 3.700 3.575 3.600 224,003 -0.05(-1.37%)
Aug 26, 2025 3.690 3.705 3.600 3.650 310,127 -0.01(-0.27%)
Aug 25, 2025 3.670 3.790 3.645 3.660 291,868 +0.00(+0.00%)
Aug 22, 2025 3.560 3.860 3.560 3.660 739,431 +0.13(+3.68%)
Aug 21, 2025 3.520 3.550 3.450 3.530 233,288 +0.03(+0.86%)
Aug 20, 2025 3.500 3.555 3.485 3.500 260,475 +0.01(+0.29%)
Aug 19, 2025 3.550 3.600 3.480 3.490 695,073 -0.04(-1.13%)
Aug 18, 2025 3.520 3.570 3.512 3.530 343,811 +0.03(+0.86%)
Aug 15, 2025 3.510 3.535 3.410 3.500 398,544 +0.01(+0.29%)
Aug 14, 2025 3.450 3.525 3.440 3.490 308,517 -0.01(-0.29%)
Aug 13, 2025 3.520 3.600 3.475 3.500 371,580 -0.01(-0.28%)
Aug 12, 2025 3.510 3.560 3.465 3.510 360,220 +0.00(+0.00%)
Aug 11, 2025 3.350 3.550 3.330 3.510 296,258 +0.13(+3.85%)
Aug 08, 2025 3.640 3.640 3.360 3.380 302,706 -0.08(-2.31%)
Aug 07, 2025 3.500 3.560 3.435 3.460 305,799 -0.03(-0.86%)
Aug 06, 2025 3.500 3.580 3.450 3.490 339,640 -0.03(-0.85%)
Aug 05, 2025 3.530 3.560 3.505 3.520 281,518 -0.01(-0.28%)
Aug 04, 2025 3.510 3.655 3.500 3.530 315,501 +0.06(+1.73%)
Aug 01, 2025 3.590 3.685 3.460 3.470 313,746 -0.17(-4.67%)
Jul 31, 2025 3.660 3.809 3.625 3.640 285,400 -0.03(-0.82%)
Jul 30, 2025 3.800 3.967 3.640 3.670 392,586 -0.13(-3.42%)
Jul 29, 2025 3.820 3.885 3.740 3.800 257,949 +0.01(+0.26%)
Jul 28, 2025 3.920 4.020 3.780 3.790 311,392 -0.11(-2.82%)
Jul 25, 2025 3.740 3.918 3.710 3.900 447,737 +0.16(+4.28%)
Jul 24, 2025 3.490 3.820 3.482 3.740 421,658 +0.25(+7.16%)
Jul 23, 2025 3.450 3.515 3.435 3.490 729,823 +0.06(+1.75%)
Jul 22, 2025 3.430 3.490 3.415 3.430 383,566 +0.00(+0.00%)
Jul 21, 2025 3.400 3.525 3.390 3.430 394,963 +0.07(+2.08%)
Jul 18, 2025 3.500 3.520 3.360 3.360 345,776 -0.10(-2.89%)
Jul 17, 2025 3.480 3.525 3.430 3.460 388,027 -0.03(-0.86%)
Jul 16, 2025 3.590 3.740 3.460 3.490 763,662 -0.08(-2.24%)
Jul 15, 2025 3.740 3.780 3.570 3.570 335,838 -0.19(-5.05%)
Jul 14, 2025 3.670 3.790 3.660 3.760 279,795 +0.09(+2.45%)
Jul 11, 2025 3.750 3.790 3.665 3.670 311,695 -0.11(-2.91%)
Jul 10, 2025 3.750 3.825 3.750 3.780 324,285 +0.02(+0.53%)
Jul 09, 2025 3.680 3.760 3.680 3.760 378,740 +0.10(+2.87%)
Jul 08, 2025 3.650 3.755 3.650 3.655 349,879 +0.01(+0.41%)
Jul 07, 2025 3.710 3.775 3.630 3.640 424,024 -0.10(-2.67%)
Jul 03, 2025 3.650 3.760 3.650 3.740 286,948 +0.12(+3.17%)
Jul 02, 2025 3.590 3.800 3.590 3.625 493,063 +0.02(+0.69%)
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 Of Service.