ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Atea Pharmaceuticals, Inc. - common stock (NQ:AVIR)

5.610 +0.090 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 5.540 5.670 5.450 5.610 170,313 +0.09(+1.63%)
Apr 21, 2026 5.700 5.700 5.410 5.520 397,166 -0.19(-3.33%)
Apr 20, 2026 5.730 5.790 5.675 5.710 216,273 -0.03(-0.52%)
Apr 17, 2026 5.780 5.805 5.610 5.740 427,717 +0.04(+0.70%)
Apr 16, 2026 5.880 5.890 5.615 5.700 246,633 -0.18(-3.06%)
Apr 15, 2026 5.800 5.890 5.730 5.880 244,244 +0.08(+1.38%)
Apr 14, 2026 5.730 5.908 5.730 5.800 238,431 +0.09(+1.58%)
Apr 13, 2026 5.670 5.860 5.630 5.710 215,344 +0.04(+0.71%)
Apr 10, 2026 5.860 5.865 5.643 5.670 271,320 -0.17(-2.91%)
Apr 09, 2026 5.890 5.960 5.770 5.840 252,026 -0.09(-1.52%)
Apr 08, 2026 6.288 6.288 5.900 5.930 408,862 -0.04(-0.67%)
Apr 07, 2026 5.860 6.015 5.776 5.970 322,638 +0.10(+1.70%)
Apr 06, 2026 5.780 5.920 5.700 5.870 478,569 +0.11(+1.91%)
Apr 02, 2026 5.502 5.840 5.502 5.760 442,902 +0.11(+1.95%)
Apr 01, 2026 5.410 5.700 5.325 5.650 625,664 +0.27(+5.02%)
Mar 31, 2026 5.130 5.400 5.130 5.380 325,173 +0.30(+5.91%)
Mar 30, 2026 5.100 5.135 5.025 5.080 304,149 -0.04(-0.78%)
Mar 27, 2026 5.330 5.400 5.080 5.120 320,147 -0.21(-3.94%)
Mar 26, 2026 5.340 5.508 5.320 5.330 252,000 -0.10(-1.84%)
Mar 25, 2026 5.370 5.510 5.340 5.430 420,432 +0.10(+1.88%)
Mar 24, 2026 5.510 5.540 5.050 5.330 677,915 -0.24(-4.31%)
Mar 23, 2026 5.730 5.730 5.450 5.570 491,474 -0.09(-1.59%)
Mar 20, 2026 5.970 6.050 5.640 5.660 950,408 -0.34(-5.67%)
Mar 19, 2026 5.860 6.070 5.850 6.000 519,221 +0.09(+1.52%)
Mar 18, 2026 6.090 6.090 5.790 5.910 686,409 -0.22(-3.59%)
Mar 17, 2026 6.040 6.185 6.000 6.130 480,831 +0.08(+1.32%)
Mar 16, 2026 6.100 6.180 5.880 6.050 494,931 -0.05(-0.82%)
Mar 13, 2026 6.100 6.140 5.980 6.100 511,337 +0.00(+0.00%)
Mar 12, 2026 6.000 6.170 5.860 6.100 648,962 +0.00(+0.00%)
Mar 11, 2026 6.020 6.290 5.920 6.100 733,412 +0.05(+0.83%)
Mar 10, 2026 6.130 6.450 6.010 6.050 1,077,756 -0.10(-1.63%)
Mar 09, 2026 5.950 6.180 5.755 6.150 974,048 +0.26(+4.41%)
Mar 06, 2026 4.820 5.900 4.810 5.890 1,468,076 +0.59(+11.13%)
Mar 05, 2026 4.990 5.335 4.980 5.300 1,441,924 +0.32(+6.43%)
Mar 04, 2026 4.830 5.000 4.830 4.980 480,758 +0.16(+3.32%)
Mar 03, 2026 4.830 4.890 4.700 4.820 500,356 -0.05(-1.03%)
Mar 02, 2026 4.580 4.880 4.560 4.870 569,503 +0.19(+4.06%)
Feb 27, 2026 4.640 4.720 4.591 4.680 365,325 +0.00(+0.00%)
Feb 26, 2026 4.590 4.680 4.535 4.680 257,870 +0.06(+1.30%)
Feb 25, 2026 4.650 4.700 4.550 4.620 324,473 -0.03(-0.65%)
Feb 24, 2026 4.630 4.740 4.620 4.650 439,701 +0.06(+1.31%)
Feb 23, 2026 4.650 4.708 4.530 4.590 439,860 -0.06(-1.29%)
Feb 20, 2026 4.730 4.790 4.525 4.650 487,604 -0.09(-1.90%)
Feb 19, 2026 4.580 4.800 4.550 4.740 536,826 +0.14(+3.04%)
Feb 18, 2026 4.600 4.695 4.565 4.600 461,870 +0.00(+0.00%)
Feb 17, 2026 4.270 4.625 4.270 4.600 590,217 +0.29(+6.73%)
Feb 13, 2026 4.330 4.390 4.265 4.310 373,412 -0.02(-0.46%)
Feb 12, 2026 4.460 4.500 4.265 4.330 518,585 -0.13(-2.91%)
Feb 11, 2026 4.180 4.490 4.040 4.460 637,372 +0.30(+7.21%)
Feb 10, 2026 4.140 4.255 4.080 4.160 396,782 +0.02(+0.48%)
Feb 09, 2026 4.150 4.180 4.060 4.140 227,090 -0.01(-0.24%)
Feb 06, 2026 4.050 4.172 3.910 4.150 323,799 +0.13(+3.23%)
Feb 05, 2026 4.040 4.150 3.980 4.020 513,482 -0.08(-1.95%)
Feb 04, 2026 4.080 4.173 3.950 4.100 1,019,551 +0.02(+0.49%)
Feb 03, 2026 4.060 4.250 4.030 4.080 534,868 +0.01(+0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.