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 |