5 DAY PERFORMANCE
+3.46%
1 MONTH PERFORMANCE
+4.91%
3 MONTH PERFORMANCE
-2.29%
6 MONTH PERFORMANCE
-9.12%
YEAR-TO-DATE PERFORMANCE
-10.75%
1 YEAR PERFORMANCE
-22.34%
Atea Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $2.97 | $2.99 (0.51%) | $3.07 | $2.91 | 371,934 | $246.21 M |
| 04/30/2025 | $2.91 | $2.95 (1.37%) | $2.99 | $2.83 | 926,229 | $249.17 M |
| 04/29/2025 | $2.94 | $2.95 (0.34%) | $3.01 | $2.94 | 368,100 | $249.17 M |
| 04/28/2025 | $2.87 | $2.96 (3.14%) | $2.99 | $2.87 | 220,800 | $250.01 M |
| 04/25/2025 | $2.80 | $2.89 (3.21%) | $2.94 | $2.80 | 288,609 | $244.10 M |
| 04/24/2025 | $2.88 | $2.87 (-0.35%) | $2.88 | $2.78 | 580,400 | $242.41 M |
| 04/23/2025 | $2.92 | $2.85 (-2.4%) | $2.96 | $2.82 | 421,900 | $240.72 M |
| 04/22/2025 | $2.90 | $2.87 (-1.03%) | $2.92 | $2.80 | 388,644 | $242.41 M |
| 04/21/2025 | $2.97 | $2.86 (-3.7%) | $3.04 | $2.83 | 462,000 | $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 | 446,542 | $253.39 M |
| 04/15/2025 | $2.92 | $2.82 (-3.42%) | $2.95 | $2.81 | 362,122 | $238.19 M |
| 04/14/2025 | $2.73 | $2.94 (7.69%) | $2.98 | $2.73 | 369,913 | $248.32 M |
| 04/11/2025 | $2.70 | $2.71 (0.37%) | $2.74 | $2.63 | 326,630 | $228.89 M |
| 04/10/2025 | $2.68 | $2.69 (0.37%) | $2.71 | $2.60 | 298,214 | $227.21 M |
| 04/09/2025 | $2.65 | $2.74 (3.4%) | $2.97 | $2.60 | 316,992 | $231.43 M |
| 04/08/2025 | $2.89 | $2.65 (-8.3%) | $2.89 | $2.61 | 201,200 | $223.83 M |
| 04/07/2025 | $2.72 | $2.78 (2.21%) | $2.91 | $2.62 | 368,300 | $234.81 M |
| 04/04/2025 | $2.80 | $2.79 (-0.36%) | $2.99 | $2.74 | 393,407 | $235.65 M |
| 04/03/2025 | $2.76 | $2.90 (5.07%) | $3.01 | $2.76 | 282,037 | $244.94 M |
| 04/02/2025 | $2.82 | $2.88 (2.13%) | $2.92 | $2.77 | 245,183 | $243.25 M |
| 04/01/2025 | $2.96 | $2.85 (-3.72%) | $2.98 | $2.81 | 348,000 | $240.72 M |
| 03/31/2025 | $2.92 | $2.99 (2.4%) | $3.03 | $2.92 | 240,700 | $252.54 M |
| 03/28/2025 | $3.04 | $2.93 (-3.62%) | $3.04 | $2.90 | 217,600 | $247.48 M |
| 03/27/2025 | $3.14 | $3.02 (-3.82%) | $3.14 | $3.00 | 184,720 | $255.08 M |
| 03/26/2025 | $3.20 | $3.18 (-0.63%) | $3.22 | $3.14 | 419,000 | $268.59 M |
| 03/25/2025 | $3.18 | $3.20 (0.63%) | $3.22 | $3.13 | 259,000 | $270.28 M |
| 03/24/2025 | $3.26 | $3.20 (-1.84%) | $3.29 | $3.18 | 154,632 | $270.28 M |
| 03/21/2025 | $3.12 | $3.22 (3.21%) | $3.29 | $3.08 | 557,700 | $271.97 M |
| 03/20/2025 | $3.13 | $3.15 (0.64%) | $3.21 | $3.13 | 124,614 | $266.06 M |
| 03/19/2025 | $3.17 | $3.17 (0%) | $3.20 | $3.13 | 163,630 | $267.75 M |
| 03/18/2025 | $3.09 | $3.17 (2.59%) | $3.18 | $3.05 | 203,034 | $267.75 M |
| 03/17/2025 | $3.07 | $3.13 (1.95%) | $3.15 | $3.04 | 222,500 | $264.37 M |
| 03/14/2025 | $3.09 | $3.08 (-0.32%) | $3.11 | $3.06 | 172,232 | $260.15 M |
| 03/13/2025 | $3.12 | $3.06 (-1.92%) | $3.21 | $3.03 | 193,400 | $258.46 M |
| 03/12/2025 | $2.93 | $3.10 (5.8%) | $3.14 | $2.90 | 332,927 | $261.84 M |
| 03/11/2025 | $2.90 | $2.92 (0.69%) | $2.92 | $2.82 | 343,500 | $246.63 M |
| 03/10/2025 | $2.96 | $2.92 (-1.35%) | $3.02 | $2.88 | 293,717 | $246.63 M |
| 03/07/2025 | $2.89 | $2.99 (3.46%) | $3.05 | $2.89 | 374,547 | $252.54 M |
| 03/06/2025 | $2.96 | $3.00 (1.35%) | $3.05 | $2.94 | 307,043 | $253.39 M |
| 03/05/2025 | $2.97 | $3.01 (1.35%) | $3.03 | $2.92 | 176,900 | $254.23 M |
| 03/04/2025 | $2.89 | $2.90 (0.35%) | $3.02 | $2.88 | 517,920 | $244.94 M |
| 03/03/2025 | $3.03 | $2.90 (-4.29%) | $3.06 | $2.88 | 270,766 | $244.37 M |
| 02/28/2025 | $3.07 | $3.03 (-1.3%) | $3.09 | $3.01 | 399,002 | $255.80 M |
| 02/27/2025 | $3.13 | $3.06 (-2.24%) | $3.17 | $3.05 | 449,625 | $258.33 M |
| 02/26/2025 | $3.14 | $3.16 (0.64%) | $3.23 | $3.11 | 260,000 | $266.77 M |
| 02/25/2025 | $3.12 | $3.14 (0.64%) | $3.17 | $3.10 | 288,419 | $265.09 M |
| 02/24/2025 | $3.11 | $3.14 (0.96%) | $3.22 | $3.06 | 249,500 | $265.09 M |
| 02/21/2025 | $3.19 | $3.09 (-3.13%) | $3.19 | $3.05 | 309,138 | $260.86 M |
| 02/20/2025 | $3.09 | $3.14 (1.62%) | $3.17 | $3.09 | 176,936 | $265.09 M |
| 02/19/2025 | $3.08 | $3.09 (0.32%) | $3.14 | $3.04 | 177,100 | $260.86 M |
| 02/18/2025 | $3.10 | $3.10 (0%) | $3.24 | $3.09 | 325,155 | $261.71 M |
| 02/14/2025 | $3.12 | $3.15 (0.96%) | $3.25 | $3.12 | 203,336 | $265.93 M |
| 02/13/2025 | $3.13 | $3.11 (-0.64%) | $3.18 | $3.09 | 275,608 | $262.55 M |
| 02/12/2025 | $2.94 | $3.11 (5.78%) | $3.21 | $2.94 | 366,300 | $262.55 M |
| 02/11/2025 | $3.01 | $2.99 (-0.66%) | $3.08 | $2.98 | 432,626 | $252.42 M |
| 02/10/2025 | $3.03 | $3.04 (0.33%) | $3.08 | $2.96 | 213,612 | $256.64 M |
| 02/07/2025 | $3.08 | $2.98 (-3.25%) | $3.13 | $2.98 | 238,501 | $251.58 M |
| 02/06/2025 | $3.12 | $3.10 (-0.64%) | $3.16 | $3.06 | 190,919 | $261.71 M |
| 02/05/2025 | $2.94 | $3.12 (6.12%) | $3.16 | $2.94 | 844,200 | $263.40 M |
| 02/04/2025 | $2.90 | $2.97 (2.41%) | $2.98 | $2.90 | 241,845 | $250.73 M |
| 02/03/2025 | $2.98 | $2.92 (-2.01%) | $3.04 | $2.91 | 382,900 | $246.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
