5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
-2.63%
3 MONTH PERFORMANCE
-3.20%
6 MONTH PERFORMANCE
+0.60%
YEAR-TO-DATE PERFORMANCE
+9.18%
1 YEAR PERFORMANCE
+9.18%
Atea Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.27 | $3.33 (1.83%) | $3.36 | $3.23 | 638,321 | $281.13 M |
| 12/26/2024 | $3.23 | $3.29 (1.86%) | $3.29 | $3.19 | 333,255 | $277.75 M |
| 12/24/2024 | $3.22 | $3.25 (0.93%) | $3.28 | $3.20 | 174,800 | $274.37 M |
| 12/23/2024 | $3.19 | $3.24 (1.57%) | $3.30 | $3.19 | 403,144 | $273.53 M |
| 12/20/2024 | $3.12 | $3.19 (2.24%) | $3.32 | $3.11 | 1.24 M | $269.31 M |
| 12/19/2024 | $3.16 | $3.13 (-0.95%) | $3.23 | $3.10 | 1.38 M | $264.24 M |
| 12/18/2024 | $3.15 | $3.16 (0.32%) | $3.27 | $3.11 | 477,947 | $266.77 M |
| 12/17/2024 | $3.12 | $3.16 (1.28%) | $3.17 | $3.04 | 517,029 | $266.77 M |
| 12/16/2024 | $3.20 | $3.10 (-3.13%) | $3.24 | $3.09 | 1.59 M | $261.71 M |
| 12/13/2024 | $2.93 | $2.93 (0%) | $2.97 | $2.88 | 256,600 | $247.36 M |
| 12/12/2024 | $2.96 | $2.95 (-0.34%) | $3.08 | $2.91 | 300,845 | $249.04 M |
| 12/11/2024 | $2.90 | $2.96 (2.07%) | $2.99 | $2.88 | 257,800 | $249.89 M |
| 12/10/2024 | $3.01 | $2.94 (-2.33%) | $3.03 | $2.75 | 909,500 | $248.20 M |
| 12/09/2024 | $2.94 | $3.02 (2.72%) | $3.07 | $2.89 | 303,900 | $254.95 M |
| 12/06/2024 | $2.94 | $2.94 (0%) | $2.94 | $2.87 | 308,589 | $248.20 M |
| 12/05/2024 | $3.07 | $2.93 (-4.56%) | $3.11 | $2.86 | 494,700 | $247.36 M |
| 12/04/2024 | $3.50 | $3.12 (-10.86%) | $3.50 | $3.11 | 653,286 | $263.40 M |
| 12/03/2024 | $3.49 | $3.48 (-0.29%) | $3.50 | $3.46 | 152,800 | $293.79 M |
| 12/02/2024 | $3.40 | $3.50 (2.94%) | $3.54 | $3.38 | 140,741 | $295.48 M |
| 11/29/2024 | $3.37 | $3.42 (1.48%) | $3.49 | $3.34 | 119,300 | $288.72 M |
| 11/27/2024 | $3.37 | $3.46 (2.67%) | $3.50 | $3.37 | 240,700 | $292.10 M |
| 11/26/2024 | $3.38 | $3.30 (-2.37%) | $3.40 | $3.27 | 155,441 | $278.59 M |
| 11/25/2024 | $3.38 | $3.40 (0.59%) | $3.48 | $3.37 | 183,124 | $287.03 M |
| 11/22/2024 | $3.27 | $3.37 (3.06%) | $3.39 | $3.24 | 148,948 | $284.50 M |
| 11/21/2024 | $3.17 | $3.25 (2.52%) | $3.26 | $3.16 | 146,044 | $274.37 M |
| 11/20/2024 | $3.12 | $3.16 (1.28%) | $3.16 | $3.10 | 182,020 | $266.77 M |
| 11/19/2024 | $3.13 | $3.14 (0.32%) | $3.17 | $3.12 | 94,300 | $265.09 M |
| 11/18/2024 | $3.22 | $3.17 (-1.55%) | $3.32 | $3.16 | 121,400 | $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 |