-
5 DAY PERFORMANCE
-5.37% -
1 MONTH PERFORMANCE
-17.02% -
3 MONTH PERFORMANCE
-13.86% -
6 MONTH PERFORMANCE
-13.15% -
YEAR-TO-DATE PERFORMANCE
+3.93% -
1 YEAR PERFORMANCE
+4.62%
Atea Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.22 | $3.17 (-1.55%) | $3.32 | $3.16 | 119,274 | $267.62 M |
| 11/15/2024 | $3.35 | $3.22 (-3.88%) | $3.35 | $3.18 | 313,823 | $271.84 M |
| 11/14/2024 | $3.38 | $3.31 (-2.07%) | $3.43 | $3.31 | 208,900 | $279.44 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 |