• SPX
  • $5,949.17
  • -0.61 %
  • -$36.21
  • DJI
  • $43,750.86
  • -0.47 %
  • -$207.33
  • N225
  • $38,842.13
  • 0.8 %
  • $306.43
  • FTSE
  • $8,071.19
  • 0.51 %
  • $40.86
  • IXIC
  • $19,107.65
  • -0.64 %
  • -$123.07
Atea Pharmaceuticals, Inc. (AVIR) Charts

Atea Pharmaceuticals, Inc. (AVIR) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.32

-$0.03

(-0.9%)

Day's range
$3.31
Day's range
$3.43
  • 5 DAY PERFORMANCE

    -5.14%
  • 1 MONTH PERFORMANCE

    -5.95%
  • 3 MONTH PERFORMANCE

    -7.78%
  • 6 MONTH PERFORMANCE

    -16.16%
  • YEAR-TO-DATE PERFORMANCE

    +8.85%
  • 1 YEAR PERFORMANCE

    +10.67%

Atea Pharmaceuticals, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/14/2024 $3.38 $3.31   (-2.07%) $3.43 $3.31 208,900 $280.28 M
11/13/2024 $3.39 $3.35   (-1.18%) $3.48 $3.35 208,000 $282.81 M
11/12/2024 $3.38 $3.33   (-1.48%) $3.43 $3.32 265,329 $281.13 M
11/11/2024 $3.50 $3.36   (-4%) $3.55 $3.33 243,701 $283.66 M
11/08/2024 $3.49 $3.50   (0.29%) $3.57 $3.43 170,100 $295.48 M
11/07/2024 $3.51 $3.44   (-1.99%) $3.60 $3.42 282,101 $290.41 M
11/06/2024 $3.45 $3.58   (3.77%) $3.62 $3.43 380,581 $302.23 M
11/05/2024 $3.32 $3.36   (1.2%) $3.37 $3.29 93,537 $283.66 M
11/04/2024 $3.27 $3.35   (2.45%) $3.41 $3.25 137,600 $282.81 M
11/01/2024 $3.28 $3.29   (0.3%) $3.31 $3.25 78,600 $277.19 M
10/31/2024 $3.28 $3.24   (-1.22%) $3.31 $3.22 193,233 $272.98 M
10/30/2024 $3.45 $3.28   (-4.93%) $3.45 $3.28 125,239 $276.35 M
10/29/2024 $3.40 $3.39   (-0.29%) $3.43 $3.34 119,400 $285.62 M
10/28/2024 $3.36 $3.42   (1.79%) $3.48 $3.36 115,346 $288.15 M
10/25/2024 $3.42 $3.35   (-2.05%) $3.45 $3.35 86,513 $282.25 M
10/24/2024 $3.49 $3.38   (-3.15%) $3.53 $3.30 154,742 $284.78 M
10/23/2024 $3.53 $3.48   (-1.42%) $3.56 $3.40 99,900 $293.20 M
10/22/2024 $3.56 $3.56   (0%) $3.60 $3.51 52,247 $299.94 M
10/21/2024 $3.82 $3.59   (-6.02%) $3.86 $3.59 180,502 $302.47 M
10/18/2024 $3.74 $3.82   (2.14%) $3.84 $3.70 157,600 $321.85 M
10/17/2024 $3.79 $3.73   (-1.58%) $3.80 $3.71 116,100 $314.27 M
10/16/2024 $3.60 $3.77   (4.72%) $3.80 $3.55 250,249 $317.64 M
10/15/2024 $3.51 $3.55   (1.14%) $3.64 $3.49 176,900 $299.10 M
10/14/2024 $3.48 $3.53   (1.44%) $3.55 $3.44 173,700 $297.42 M
10/11/2024 $3.38 $3.48   (2.96%) $3.48 $3.38 141,200 $293.20 M
10/10/2024 $3.40 $3.34   (-1.76%) $3.40 $3.31 99,618 $281.41 M
10/09/2024 $3.42 $3.40   (-0.58%) $3.43 $3.37 112,912 $286.46 M
10/08/2024 $3.41 $3.41   (0%) $3.48 $3.39 120,700 $287.31 M
10/07/2024 $3.44 $3.41   (-0.87%) $3.48 $3.38 88,347 $287.31 M
10/04/2024 $3.40 $3.46   (1.76%) $3.49 $3.39 121,430 $291.52 M
10/03/2024 $3.37 $3.33   (-1.19%) $3.38 $3.30 136,226 $280.56 M
10/02/2024 $3.34 $3.37   (0.9%) $3.41 $3.31 141,204 $283.93 M
10/01/2024 $3.38 $3.33   (-1.48%) $3.39 $3.30 194,226 $280.56 M
09/30/2024 $3.41 $3.35   (-1.76%) $3.48 $3.34 187,137 $282.25 M
09/27/2024 $3.49 $3.44   (-1.43%) $3.54 $3.44 140,500 $289.83 M
09/26/2024 $3.50 $3.44   (-1.71%) $3.51 $3.40 173,400 $289.83 M
09/25/2024 $3.48 $3.43   (-1.44%) $3.53 $3.40 158,700 $288.99 M
09/24/2024 $3.46 $3.50   (1.16%) $3.57 $3.42 176,479 $294.89 M
09/23/2024 $3.66 $3.45   (-5.74%) $3.71 $3.45 194,026 $290.68 M
09/20/2024 $3.71 $3.67   (-1.08%) $3.80 $3.62 806,700 $309.21 M
09/19/2024 $4.00 $3.82   (-4.5%) $4.02 $3.78 262,364 $321.85 M
09/18/2024 $4.00 $3.99   (-0.25%) $4.10 $3.92 442,746 $336.17 M
09/17/2024 $3.90 $4.02   (3.08%) $4.14 $3.82 423,500 $338.70 M
09/16/2024 $3.87 $3.89   (0.52%) $3.98 $3.86 211,449 $327.75 M
09/13/2024 $3.60 $3.87   (7.5%) $3.89 $3.60 870,831 $326.06 M
09/12/2024 $3.70 $3.67   (-0.81%) $3.72 $3.65 122,045 $309.21 M
09/11/2024 $3.65 $3.67   (0.55%) $3.71 $3.64 106,223 $309.21 M
09/10/2024 $3.69 $3.71   (0.54%) $3.75 $3.60 115,139 $312.58 M
09/09/2024 $3.59 $3.67   (2.23%) $3.73 $3.59 103,944 $309.21 M
09/06/2024 $3.62 $3.60   (-0.55%) $3.68 $3.52 181,947 $303.31 M
09/05/2024 $3.65 $3.62   (-0.82%) $3.67 $3.58 81,135 $305.00 M
09/04/2024 $3.63 $3.63   (0%) $3.65 $3.57 105,600 $305.84 M
09/03/2024 $3.79 $3.63   (-4.22%) $3.83 $3.63 174,938 $305.84 M
08/30/2024 $3.78 $3.85   (1.85%) $3.86 $3.68 261,900 $324.38 M
08/29/2024 $3.84 $3.78   (-1.56%) $3.89 $3.77 179,400 $318.48 M
08/28/2024 $3.82 $3.80   (-0.52%) $3.87 $3.76 171,148 $320.16 M
08/27/2024 $3.93 $3.84   (-2.29%) $3.96 $3.83 106,800 $323.53 M
08/26/2024 $3.93 $3.98   (1.27%) $3.99 $3.88 333,228 $335.33 M
08/23/2024 $3.81 $3.90   (2.36%) $3.95 $3.80 224,118 $328.59 M
08/22/2024 $3.82 $3.78   (-1.05%) $3.93 $3.75 240,500 $318.48 M
08/21/2024 $3.80 $3.82   (0.53%) $3.87 $3.74 227,237 $321.85 M
08/20/2024 $3.80 $3.80   (0%) $3.85 $3.73 192,216 $320.16 M
08/19/2024 $3.71 $3.82   (2.96%) $3.90 $3.68 312,017 $321.85 M
08/16/2024 $3.72 $3.68   (-1.08%) $3.78 $3.67 185,500 $310.05 M
08/15/2024 $3.71 $3.74   (0.81%) $3.78 $3.65 208,020 $315.11 M
08/14/2024 $3.70 $3.60   (-2.7%) $3.72 $3.59 186,335 $303.31 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.