5 DAY PERFORMANCE
-5.10%
1 MONTH PERFORMANCE
+10.14%
3 MONTH PERFORMANCE
+19.57%
6 MONTH PERFORMANCE
+6.54%
YEAR-TO-DATE PERFORMANCE
+9.52%
1 YEAR PERFORMANCE
+30.77%
Atea Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $3.83 | $3.91 (2.09%) | $3.94 | $3.77 | 450.93 K | $309.09 M |
| 01/28/2026 | $4.03 | $3.87 (-3.97%) | $4.06 | $3.75 | 521.33 K | $305.93 M |
| 01/27/2026 | $3.98 | $4.07 (2.26%) | $4.15 | $3.93 | 593.30 K | $321.74 M |
| 01/26/2026 | $4.11 | $4.00 (-2.68%) | $4.12 | $3.89 | 633.90 K | $316.21 M |
| 01/23/2026 | $3.65 | $4.12 (12.88%) | $4.34 | $3.62 | 1.90 M | $325.69 M |
| 01/22/2026 | $3.53 | $3.65 (3.4%) | $3.67 | $3.53 | 362.02 K | $288.54 M |
| 01/21/2026 | $3.44 | $3.52 (2.33%) | $3.54 | $3.41 | 278.74 K | $278.26 M |
| 01/20/2026 | $3.38 | $3.44 (1.78%) | $3.47 | $3.34 | 233.20 K | $271.94 M |
| 01/16/2026 | $3.43 | $3.40 (-0.87%) | $3.50 | $3.38 | 347.85 K | $268.78 M |
| 01/15/2026 | $3.52 | $3.44 (-2.27%) | $3.64 | $3.44 | 442.23 K | $271.94 M |
| 01/14/2026 | $3.52 | $3.54 (0.57%) | $3.56 | $3.44 | 210.70 K | $279.84 M |
| 01/13/2026 | $3.61 | $3.51 (-2.77%) | $3.62 | $3.48 | 242.12 K | $277.47 M |
| 01/12/2026 | $3.43 | $3.61 (5.25%) | $3.64 | $3.39 | 307.90 K | $285.38 M |
| 01/09/2026 | $3.62 | $3.45 (-4.7%) | $3.67 | $3.43 | 315.10 K | $272.73 M |
| 01/08/2026 | $3.44 | $3.61 (4.94%) | $3.64 | $3.44 | 367.30 K | $285.38 M |
| 01/07/2026 | $3.35 | $3.48 (3.88%) | $3.53 | $3.34 | 327.43 K | $275.10 M |
| 01/06/2026 | $3.39 | $3.41 (0.59%) | $3.47 | $3.35 | 459.70 K | $269.57 M |
| 01/05/2026 | $3.45 | $3.41 (-1.16%) | $3.47 | $3.29 | 543.70 K | $269.57 M |
| 01/02/2026 | $3.56 | $3.48 (-2.25%) | $3.57 | $3.41 | 334.70 K | $275.10 M |
| 12/31/2025 | $3.55 | $3.57 (0.56%) | $3.63 | $3.51 | 386.00 K | $282.22 M |
| 12/30/2025 | $3.60 | $3.55 (-1.39%) | $3.60 | $3.52 | 251.70 K | $280.64 M |
| 12/29/2025 | $3.61 | $3.60 (-0.28%) | $3.63 | $3.54 | 337.72 K | $284.59 M |
| 12/26/2025 | $3.65 | $3.65 (0%) | $3.67 | $3.54 | 375.30 K | $305.68 M |
| 12/24/2025 | $3.44 | $3.62 (5.23%) | $3.69 | $3.43 | 379.40 K | $303.17 M |
| 12/23/2025 | $3.20 | $3.43 (7.19%) | $3.44 | $3.19 | 553.94 K | $287.25 M |
| 12/22/2025 | $3.15 | $3.17 (0.63%) | $3.22 | $3.13 | 258.32 K | $265.48 M |
| 12/19/2025 | $3.13 | $3.14 (0.32%) | $3.17 | $3.11 | 1.22 M | $262.97 M |
| 12/18/2025 | $3.20 | $3.13 (-2.19%) | $3.20 | $3.12 | 218.43 K | $262.13 M |
| 12/17/2025 | $3.22 | $3.18 (-1.24%) | $3.27 | $3.16 | 216.10 K | $266.32 M |
| 12/16/2025 | $3.15 | $3.22 (2.22%) | $3.26 | $3.14 | 456.31 K | $269.67 M |
| 12/15/2025 | $3.16 | $3.15 (-0.32%) | $3.18 | $3.11 | 335.90 K | $263.80 M |
| 12/12/2025 | $3.19 | $3.15 (-1.25%) | $3.23 | $3.14 | 232.80 K | $263.80 M |
| 12/11/2025 | $3.15 | $3.19 (1.27%) | $3.23 | $3.14 | 424.20 K | $267.15 M |
| 12/10/2025 | $3.14 | $3.16 (0.64%) | $3.19 | $3.11 | 317.20 K | $264.64 M |
| 12/09/2025 | $3.21 | $3.14 (-2.18%) | $3.21 | $3.11 | 325.70 K | $262.97 M |
| 12/08/2025 | $3.19 | $3.20 (0.31%) | $3.24 | $3.12 | 242.73 K | $267.99 M |
| 12/05/2025 | $3.09 | $3.17 (2.59%) | $3.19 | $3.08 | 268.33 K | $265.48 M |
| 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 |
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.
