5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-4.63%
3 MONTH PERFORMANCE
-8.31%
6 MONTH PERFORMANCE
-3.13%
YEAR-TO-DATE PERFORMANCE
-7.76%
1 YEAR PERFORMANCE
+5.46%
Atea Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.08 | $3.09 (0.32%) | $3.13 | $3.03 | 498.00 K | $258.78 M |
| 12/03/2025 | $3.01 | $3.09 (2.66%) | $3.12 | $2.99 | 214.61 K | $258.78 M |
| 12/02/2025 | $3.07 | $3.00 (-2.28%) | $3.08 | $3.00 | 481.45 K | $251.24 M |
| 12/01/2025 | $3.07 | $3.09 (0.65%) | $3.10 | $3.05 | 269.65 K | $258.78 M |
| 11/28/2025 | $3.06 | $3.10 (1.31%) | $3.10 | $3.01 | 146.21 K | $259.62 M |
| 11/26/2025 | $3.01 | $3.05 (1.33%) | $3.07 | $3.01 | 199.40 K | $255.43 M |
| 11/25/2025 | $3.00 | $3.03 (1%) | $3.06 | $2.96 | 403.92 K | $253.75 M |
| 11/24/2025 | $2.98 | $2.98 (0%) | $3.03 | $2.96 | 252.90 K | $249.57 M |
| 11/21/2025 | $3.00 | $2.97 (-1%) | $3.04 | $2.93 | 568.12 K | $248.73 M |
| 11/20/2025 | $3.17 | $3.00 (-5.36%) | $3.18 | $2.99 | 764.31 K | $251.24 M |
| 11/19/2025 | $3.03 | $3.15 (3.96%) | $3.17 | $2.98 | 382.61 K | $263.80 M |
| 11/18/2025 | $3.01 | $3.05 (1.33%) | $3.07 | $2.96 | 464.72 K | $255.43 M |
| 11/17/2025 | $2.98 | $3.02 (1.34%) | $3.05 | $2.92 | 363.80 K | $252.92 M |
| 11/14/2025 | $3.05 | $2.96 (-2.95%) | $3.05 | $2.90 | 236.34 K | $247.89 M |
| 11/13/2025 | $3.00 | $3.06 (2%) | $3.18 | $2.87 | 916.10 K | $256.27 M |
| 11/12/2025 | $3.38 | $3.50 (3.55%) | $3.50 | $3.32 | 1.05 M | $293.12 M |
| 11/11/2025 | $3.34 | $3.38 (1.2%) | $3.41 | $3.32 | 295.15 K | $283.07 M |
| 11/10/2025 | $3.27 | $3.33 (1.83%) | $3.36 | $3.25 | 400.35 K | $278.88 M |
| 11/07/2025 | $3.21 | $3.27 (1.87%) | $3.28 | $3.21 | 353.72 K | $273.85 M |
| 11/06/2025 | $3.24 | $3.25 (0.31%) | $3.26 | $3.18 | 464.67 K | $272.18 M |
| 11/05/2025 | $3.20 | $3.24 (1.25%) | $3.28 | $3.19 | 357.62 K | $271.34 M |
| 11/04/2025 | $3.20 | $3.21 (0.31%) | $3.24 | $3.18 | 279.70 K | $268.83 M |
| 11/03/2025 | $3.22 | $3.25 (0.93%) | $3.26 | $3.15 | 252.80 K | $272.18 M |
| 10/31/2025 | $3.27 | $3.25 (-0.61%) | $3.28 | $3.20 | 660.50 K | $272.18 M |
| 10/30/2025 | $3.26 | $3.27 (0.31%) | $3.34 | $3.22 | 490.64 K | $273.85 M |
| 10/29/2025 | $3.19 | $3.29 (3.13%) | $3.32 | $3.17 | 603.30 K | $275.53 M |
| 10/28/2025 | $3.24 | $3.21 (-0.93%) | $3.24 | $3.15 | 376.90 K | $268.83 M |
| 10/27/2025 | $3.21 | $3.25 (1.25%) | $3.26 | $3.19 | 271.30 K | $272.18 M |
| 10/24/2025 | $3.22 | $3.21 (-0.31%) | $3.24 | $3.11 | 236.42 K | $268.83 M |
| 10/23/2025 | $3.28 | $3.19 (-2.74%) | $3.28 | $3.18 | 373.80 K | $267.15 M |
| 10/22/2025 | $3.27 | $3.28 (0.31%) | $3.30 | $3.25 | 358.63 K | $274.69 M |
| 10/21/2025 | $3.22 | $3.29 (2.17%) | $3.30 | $3.20 | 230.85 K | $275.53 M |
| 10/20/2025 | $3.07 | $3.22 (4.89%) | $3.23 | $3.06 | 453.25 K | $269.67 M |
| 10/17/2025 | $3.10 | $3.06 (-1.29%) | $3.12 | $3.04 | 390.70 K | $256.27 M |
| 10/16/2025 | $3.14 | $3.12 (-0.64%) | $3.17 | $3.08 | 283.00 K | $261.29 M |
| 10/15/2025 | $3.13 | $3.15 (0.64%) | $3.17 | $3.05 | 445.90 K | $263.80 M |
| 10/14/2025 | $3.08 | $3.14 (1.95%) | $3.17 | $3.02 | 315.00 K | $262.97 M |
| 10/13/2025 | $3.14 | $3.11 (-0.96%) | $3.15 | $3.01 | 295.31 K | $260.45 M |
| 10/10/2025 | $3.13 | $3.14 (0.32%) | $3.17 | $2.99 | 360.10 K | $262.97 M |
| 10/09/2025 | $3.10 | $3.13 (0.97%) | $3.16 | $3.08 | 374.43 K | $262.13 M |
| 10/08/2025 | $3.01 | $3.10 (2.99%) | $3.10 | $2.96 | 1.15 M | $259.62 M |
| 10/07/2025 | $2.91 | $2.97 (2.06%) | $3.06 | $2.90 | 1.05 M | $248.73 M |
| 10/06/2025 | $2.90 | $2.91 (0.34%) | $2.94 | $2.84 | 476.00 K | $243.70 M |
| 10/03/2025 | $2.83 | $2.90 (2.47%) | $2.92 | $2.81 | 720.70 K | $242.87 M |
| 10/02/2025 | $2.87 | $2.82 (-1.74%) | $2.88 | $2.78 | 718.52 K | $236.17 M |
| 10/01/2025 | $2.89 | $2.88 (-0.35%) | $2.94 | $2.86 | 287.78 K | $241.19 M |
| 09/30/2025 | $2.90 | $2.90 (0%) | $2.92 | $2.82 | 255.40 K | $242.87 M |
| 09/29/2025 | $2.97 | $2.92 (-1.68%) | $2.97 | $2.84 | 267.34 K | $244.54 M |
| 09/26/2025 | $2.92 | $2.93 (0.34%) | $2.95 | $2.89 | 296.39 K | $245.38 M |
| 09/25/2025 | $2.89 | $2.91 (0.69%) | $2.92 | $2.86 | 208.84 K | $243.70 M |
| 09/24/2025 | $2.90 | $2.90 (0%) | $2.98 | $2.89 | 157.94 K | $242.87 M |
| 09/23/2025 | $2.93 | $2.90 (-1.02%) | $2.96 | $2.87 | 215.04 K | $242.87 M |
| 09/22/2025 | $2.86 | $2.93 (2.45%) | $3.01 | $2.85 | 267.82 K | $245.38 M |
| 09/19/2025 | $3.00 | $2.88 (-4%) | $3.03 | $2.85 | 647.05 K | $241.19 M |
| 09/18/2025 | $2.92 | $2.97 (1.71%) | $3.00 | $2.91 | 323.93 K | $248.73 M |
| 09/17/2025 | $2.97 | $2.91 (-2.02%) | $3.00 | $2.84 | 336.30 K | $243.70 M |
| 09/16/2025 | $3.02 | $2.97 (-1.66%) | $3.06 | $2.95 | 155.60 K | $248.73 M |
| 09/15/2025 | $3.14 | $3.04 (-3.18%) | $3.15 | $3.02 | 174.73 K | $254.59 M |
| 09/12/2025 | $3.29 | $3.14 (-4.56%) | $3.29 | $3.10 | 182.11 K | $262.97 M |
| 09/11/2025 | $3.14 | $3.30 (5.1%) | $3.33 | $3.14 | 221.07 K | $276.37 M |
| 09/10/2025 | $3.15 | $3.15 (0%) | $3.23 | $3.10 | 238.80 K | $263.80 M |
| 09/09/2025 | $3.25 | $3.16 (-2.77%) | $3.25 | $3.15 | 117.59 K | $264.64 M |
| 09/08/2025 | $3.38 | $3.25 (-3.85%) | $3.38 | $3.23 | 150.55 K | $272.18 M |
| 09/05/2025 | $3.36 | $3.37 (0.3%) | $3.41 | $3.29 | 141.70 K | $282.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
