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 (NQ: AVIR )

3.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 09, 2024 3.250 3.320 3.190 3.190 123,494 -0.09(-2.74%)
Jul 08, 2024 3.260 3.340 3.190 3.280 440,282 +0.03(+0.92%)
Jul 05, 2024 3.240 3.270 3.205 3.250 171,451 -0.03(-0.91%)
Jul 03, 2024 3.220 3.350 3.210 3.280 165,365 +0.05(+1.55%)
Jul 02, 2024 3.370 3.370 3.220 3.230 227,102 -0.14(-4.15%)
Jul 01, 2024 3.290 3.400 3.205 3.370 253,987 +0.06(+1.81%)
Jun 28, 2024 3.410 3.410 3.245 3.310 693,550 -0.07(-2.07%)
Jun 27, 2024 3.370 3.420 3.350 3.380 165,910 +0.01(+0.30%)
Jun 26, 2024 3.410 3.490 3.340 3.370 264,525 -0.06(-1.75%)
Jun 25, 2024 3.460 3.590 3.410 3.430 210,571 -0.06(-1.72%)
Jun 24, 2024 3.440 3.555 3.410 3.490 200,414 +0.05(+1.45%)
Jun 21, 2024 3.430 3.610 3.360 3.440 641,153 +0.02(+0.58%)
Jun 20, 2024 3.460 3.580 3.400 3.420 231,889 -0.07(-2.01%)
Jun 18, 2024 3.520 3.650 3.490 3.490 227,132 -0.04(-1.13%)
Jun 17, 2024 3.600 3.650 3.515 3.530 387,102 -0.08(-2.22%)
Jun 14, 2024 3.700 3.740 3.580 3.610 264,278 -0.09(-2.43%)
Jun 13, 2024 3.780 3.850 3.690 3.700 233,133 -0.08(-2.12%)
Jun 12, 2024 3.920 3.970 3.780 3.780 283,351 -0.13(-3.32%)
Jun 11, 2024 3.760 3.920 3.690 3.910 223,058 +0.12(+3.17%)
Jun 10, 2024 3.680 3.940 3.645 3.790 754,470 +0.09(+2.43%)
Jun 07, 2024 3.750 3.850 3.695 3.700 162,231 -0.10(-2.63%)
Jun 06, 2024 3.930 3.950 3.799 3.800 221,140 -0.16(-4.04%)
Jun 05, 2024 3.800 4.005 3.800 3.960 302,650 +0.19(+5.04%)
Jun 04, 2024 3.870 3.870 3.750 3.770 129,358 -0.12(-3.08%)
Jun 03, 2024 3.670 3.890 3.643 3.890 266,441 +0.22(+5.99%)
May 31, 2024 3.620 3.705 3.620 3.670 141,116 +0.06(+1.66%)
May 30, 2024 3.560 3.670 3.560 3.610 167,322 +0.08(+2.27%)
May 29, 2024 3.570 3.710 3.520 3.530 330,501 -0.08(-2.22%)
May 28, 2024 3.680 3.700 3.580 3.610 249,813 -0.05(-1.37%)
May 24, 2024 3.710 3.725 3.640 3.660 148,489 -0.03(-0.81%)
May 23, 2024 3.810 3.810 3.680 3.690 163,822 -0.13(-3.40%)
May 22, 2024 3.610 3.860 3.600 3.820 493,535 +0.21(+5.82%)
May 21, 2024 3.600 3.700 3.585 3.610 167,612 +0.01(+0.28%)
May 20, 2024 3.630 3.715 3.560 3.600 318,862 -0.05(-1.37%)
May 17, 2024 3.720 3.756 3.645 3.650 320,359 -0.05(-1.35%)
May 16, 2024 3.660 3.740 3.650 3.700 523,825 -0.01(-0.27%)
May 15, 2024 3.810 3.920 3.645 3.710 725,614 -0.25(-6.31%)
May 14, 2024 4.050 4.140 3.930 3.960 262,738 -0.08(-1.98%)
May 13, 2024 3.890 4.070 3.880 4.040 200,810 +0.15(+3.86%)
May 10, 2024 3.910 3.985 3.880 3.890 155,489 -0.04(-1.02%)
May 09, 2024 3.920 4.020 3.892 3.930 207,864 +0.00(+0.00%)
May 08, 2024 3.890 3.935 3.853 3.930 127,937 -0.01(-0.25%)
May 07, 2024 4.000 4.000 3.905 3.940 143,692 -0.06(-1.50%)
May 06, 2024 3.960 4.000 3.885 4.000 288,222 +0.04(+1.01%)
May 03, 2024 3.890 3.960 3.795 3.960 164,714 +0.13(+3.39%)
May 02, 2024 3.860 3.865 3.780 3.830 165,722 -0.02(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.