Atea Pharmaceuticals, Inc. (AVIR) Charts

$3.74

$0.12 (3.17%)
Last update: 01:00 PM EST
Day's range
$3.65
Day's range
$3.76

5 DAY PERFORMANCE

+3.89%

1 MONTH PERFORMANCE

+17.24%

3 MONTH PERFORMANCE

+34.05%

6 MONTH PERFORMANCE

+6.25%

YEAR-TO-DATE PERFORMANCE

+11.64%

1 YEAR PERFORMANCE

+15.08%

Atea Pharmaceuticals, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $3.65 $3.74 (2.47%) $3.76 $3.65 286.95 K $318.50 M
07/02/2025 $3.59 $3.63 (1.11%) $3.80 $3.59 493.10 K $309.13 M
07/01/2025 $3.57 $3.60 (0.84%) $3.65 $3.54 390.60 K $306.57 M
06/30/2025 $3.45 $3.60 (4.35%) $3.73 $3.45 642.95 K $306.57 M
06/27/2025 $3.53 $3.45 (-2.27%) $3.60 $3.43 444.50 K $293.80 M
06/26/2025 $3.50 $3.53 (0.86%) $3.62 $3.49 449.80 K $300.61 M
06/25/2025 $3.37 $3.47 (2.97%) $3.51 $3.35 354.23 K $295.50 M
06/24/2025 $3.34 $3.38 (1.2%) $3.45 $3.33 516.00 K $287.84 M
06/23/2025 $3.25 $3.32 (2.15%) $3.37 $3.23 365.30 K $282.73 M
06/20/2025 $3.23 $3.25 (0.62%) $3.30 $3.21 545.45 K $276.77 M
06/18/2025 $3.20 $3.21 (0.31%) $3.32 $3.18 369.30 K $273.36 M
06/17/2025 $3.17 $3.21 (1.26%) $3.32 $3.17 389.60 K $273.36 M
06/16/2025 $3.19 $3.19 (0%) $3.28 $3.16 361.84 K $271.66 M
06/13/2025 $3.17 $3.16 (-0.32%) $3.26 $3.15 340.71 K $269.10 M
06/12/2025 $3.16 $3.21 (1.58%) $3.28 $3.16 402.36 K $273.36 M
06/11/2025 $3.23 $3.18 (-1.55%) $3.31 $3.17 339.92 K $270.81 M
06/10/2025 $3.22 $3.22 (0%) $3.35 $3.17 457.70 K $274.21 M
06/09/2025 $3.21 $3.21 (0%) $3.23 $3.17 291.11 K $273.36 M
06/06/2025 $3.22 $3.18 (-1.24%) $3.24 $3.09 542.20 K $270.81 M
06/05/2025 $3.24 $3.19 (-1.54%) $3.28 $3.18 295.00 K $271.66 M
06/04/2025 $3.23 $3.23 (0%) $3.28 $3.19 325.21 K $275.06 M
06/03/2025 $3.09 $3.22 (4.21%) $3.29 $3.09 527.70 K $274.21 M
06/02/2025 $2.99 $3.10 (3.68%) $3.20 $2.99 546.50 K $263.99 M
05/30/2025 $2.92 $2.97 (1.71%) $3.04 $2.92 570.32 K $252.92 M
05/29/2025 $2.95 $2.95 (0%) $3.04 $2.93 510.90 K $251.22 M
05/28/2025 $2.94 $2.94 (0%) $2.98 $2.92 273.90 K $250.37 M
05/27/2025 $2.92 $2.95 (1.03%) $3.03 $2.87 313.10 K $251.22 M
05/23/2025 $2.79 $2.90 (3.94%) $2.92 $2.79 302.33 K $246.96 M
05/22/2025 $2.79 $2.85 (2.15%) $2.95 $2.78 343.02 K $242.70 M
05/21/2025 $2.87 $2.81 (-2.09%) $2.91 $2.80 318.90 K $239.30 M
05/20/2025 $2.81 $2.90 (3.2%) $2.97 $2.81 369.75 K $246.96 M
05/19/2025 $2.71 $2.81 (3.69%) $2.88 $2.71 353.15 K $239.30 M
05/16/2025 $2.59 $2.74 (5.79%) $2.85 $2.59 528.60 K $233.34 M
05/15/2025 $2.55 $2.59 (1.57%) $2.68 $2.46 458.32 K $220.56 M
05/14/2025 $2.64 $2.55 (-3.41%) $2.67 $2.51 508.00 K $217.16 M
05/13/2025 $2.90 $2.63 (-9.31%) $2.93 $2.62 529.77 K $223.97 M
05/12/2025 $2.75 $2.96 (7.64%) $3.01 $2.75 703.08 K $252.07 M
05/09/2025 $2.75 $2.72 (-1.09%) $2.81 $2.71 372.62 K $231.63 M
05/08/2025 $2.70 $2.76 (2.22%) $2.77 $2.66 408.24 K $233.12 M
05/07/2025 $2.80 $2.71 (-3.21%) $2.85 $2.70 374.73 K $228.89 M
05/06/2025 $2.91 $2.80 (-3.78%) $2.95 $2.79 454.70 K $236.50 M
05/05/2025 $2.95 $2.96 (0.34%) $3.01 $2.91 577.00 K $250.01 M
05/02/2025 $3.02 $2.98 (-1.32%) $3.08 $2.95 551.04 K $251.70 M
05/01/2025 $2.97 $2.99 (0.67%) $3.07 $2.91 423.10 K $252.54 M
04/30/2025 $2.91 $2.95 (1.37%) $2.99 $2.83 926.23 K $249.17 M
04/29/2025 $2.94 $2.95 (0.34%) $3.01 $2.94 368.10 K $249.17 M
04/28/2025 $2.87 $2.96 (3.14%) $2.99 $2.87 220.80 K $250.01 M
04/25/2025 $2.80 $2.89 (3.21%) $2.94 $2.80 288.61 K $244.10 M
04/24/2025 $2.88 $2.87 (-0.35%) $2.88 $2.78 580.40 K $242.41 M
04/23/2025 $2.92 $2.85 (-2.4%) $2.96 $2.82 421.90 K $240.72 M
04/22/2025 $2.90 $2.87 (-1.03%) $2.92 $2.80 388.64 K $242.41 M
04/21/2025 $2.97 $2.86 (-3.7%) $3.04 $2.83 462.00 K $241.56 M
04/17/2025 $3.10 $2.97 (-4.19%) $3.17 $2.96 1.64 M $250.86 M
04/16/2025 $2.81 $3.00 (6.76%) $3.06 $2.77 446.54 K $253.39 M
04/15/2025 $2.92 $2.82 (-3.42%) $2.95 $2.81 362.12 K $238.19 M
04/14/2025 $2.73 $2.94 (7.69%) $2.98 $2.73 369.91 K $248.32 M
04/11/2025 $2.70 $2.71 (0.37%) $2.74 $2.63 326.63 K $228.89 M
04/10/2025 $2.68 $2.69 (0.37%) $2.71 $2.60 298.21 K $227.21 M
04/09/2025 $2.65 $2.74 (3.4%) $2.97 $2.60 316.99 K $231.43 M
04/08/2025 $2.89 $2.65 (-8.3%) $2.89 $2.61 201.20 K $223.83 M
04/07/2025 $2.72 $2.78 (2.21%) $2.91 $2.62 368.30 K $234.81 M