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)

5.890 +0.590 (+11.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 4.820 5.900 4.810 5.890 1,465,468 +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%)
Feb 02, 2026 4.220 4.220 4.015 4.070 751,101 -0.17(-4.01%)
Jan 30, 2026 3.900 4.305 3.840 4.240 1,115,832 +0.33(+8.44%)
Jan 29, 2026 3.830 3.935 3.769 3.910 473,368 +0.04(+1.03%)
Jan 28, 2026 4.030 4.060 3.750 3.870 521,331 -0.20(-4.91%)
Jan 27, 2026 3.980 4.150 3.930 4.070 593,287 +0.07(+1.75%)
Jan 26, 2026 4.110 4.120 3.890 4.000 633,861 -0.12(-2.91%)
Jan 23, 2026 3.650 4.340 3.620 4.120 1,903,001 +0.47(+12.88%)
Jan 22, 2026 3.530 3.670 3.530 3.650 362,015 +0.13(+3.69%)
Jan 21, 2026 3.440 3.535 3.410 3.520 278,628 +0.08(+2.33%)
Jan 20, 2026 3.380 3.470 3.340 3.440 233,165 +0.04(+1.18%)
Jan 16, 2026 3.430 3.495 3.380 3.400 347,851 -0.04(-1.16%)
Jan 15, 2026 3.520 3.635 3.440 3.440 442,193 -0.10(-2.82%)
Jan 14, 2026 3.520 3.555 3.440 3.540 210,692 +0.03(+0.85%)
Jan 13, 2026 3.610 3.620 3.475 3.510 242,118 -0.10(-2.77%)
Jan 12, 2026 3.430 3.640 3.385 3.610 307,898 +0.16(+4.64%)
Jan 09, 2026 3.620 3.670 3.430 3.450 315,097 -0.16(-4.43%)
Jan 08, 2026 3.440 3.640 3.440 3.610 367,275 +0.13(+3.74%)
Jan 07, 2026 3.350 3.530 3.340 3.480 327,426 +0.07(+2.05%)
Jan 06, 2026 3.390 3.465 3.350 3.410 459,696 +0.00(+0.00%)
Jan 05, 2026 3.450 3.470 3.285 3.410 543,666 -0.07(-2.01%)
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.