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 )

3.220 -0.090 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 3.350 3.350 3.180 3.220 313,820 -0.09(-2.72%)
Nov 14, 2024 3.380 3.430 3.310 3.310 208,898 -0.04(-1.19%)
Nov 13, 2024 3.390 3.475 3.350 3.350 207,985 +0.02(+0.60%)
Nov 12, 2024 3.380 3.425 3.320 3.330 265,329 -0.03(-0.89%)
Nov 11, 2024 3.500 3.550 3.330 3.360 243,701 -0.14(-4.00%)
Nov 08, 2024 3.490 3.570 3.430 3.500 170,075 +0.06(+1.74%)
Nov 07, 2024 3.510 3.600 3.415 3.440 282,101 -0.14(-3.91%)
Nov 06, 2024 3.450 3.620 3.430 3.580 380,546 +0.22(+6.55%)
Nov 05, 2024 3.320 3.365 3.285 3.360 93,537 +0.01(+0.30%)
Nov 04, 2024 3.270 3.405 3.250 3.350 137,566 +0.06(+1.82%)
Nov 01, 2024 3.280 3.310 3.246 3.290 78,569 +0.05(+1.54%)
Oct 31, 2024 3.280 3.305 3.220 3.240 193,233 -0.04(-1.22%)
Oct 30, 2024 3.450 3.450 3.280 3.280 125,189 -0.11(-3.24%)
Oct 29, 2024 3.400 3.430 3.335 3.390 119,383 -0.03(-0.88%)
Oct 28, 2024 3.360 3.480 3.355 3.420 115,346 +0.07(+2.09%)
Oct 25, 2024 3.420 3.447 3.350 3.350 86,513 -0.03(-0.89%)
Oct 24, 2024 3.490 3.530 3.300 3.380 154,742 -0.10(-2.87%)
Oct 23, 2024 3.530 3.560 3.400 3.480 99,896 -0.08(-2.25%)
Oct 22, 2024 3.560 3.595 3.510 3.560 52,247 -0.03(-0.84%)
Oct 21, 2024 3.820 3.860 3.585 3.590 180,502 -0.23(-6.02%)
Oct 18, 2024 3.740 3.840 3.701 3.820 157,573 +0.09(+2.41%)
Oct 17, 2024 3.790 3.800 3.705 3.730 116,099 -0.04(-1.06%)
Oct 16, 2024 3.600 3.800 3.550 3.770 250,249 +0.22(+6.20%)
Oct 15, 2024 3.510 3.640 3.490 3.550 176,854 +0.02(+0.57%)
Oct 14, 2024 3.480 3.550 3.440 3.530 173,678 +0.05(+1.44%)
Oct 11, 2024 3.380 3.480 3.380 3.480 141,165 +0.14(+4.19%)
Oct 10, 2024 3.400 3.400 3.310 3.340 99,618 -0.06(-1.76%)
Oct 09, 2024 3.420 3.430 3.370 3.400 112,912 -0.01(-0.29%)
Oct 08, 2024 3.410 3.475 3.385 3.410 120,688 +0.00(+0.00%)
Oct 07, 2024 3.440 3.480 3.380 3.410 88,347 -0.05(-1.45%)
Oct 04, 2024 3.400 3.485 3.390 3.460 121,430 +0.13(+3.90%)
Oct 03, 2024 3.370 3.380 3.295 3.330 136,226 -0.04(-1.19%)
Oct 02, 2024 3.340 3.405 3.310 3.370 141,204 +0.04(+1.20%)
Oct 01, 2024 3.380 3.390 3.300 3.330 194,226 -0.02(-0.60%)
Sep 30, 2024 3.410 3.480 3.340 3.350 187,137 -0.09(-2.62%)
Sep 27, 2024 3.490 3.540 3.435 3.440 140,453 +0.00(+0.00%)
Sep 26, 2024 3.500 3.510 3.400 3.440 173,390 +0.01(+0.29%)
Sep 25, 2024 3.480 3.525 3.400 3.430 158,692 -0.07(-2.00%)
Sep 24, 2024 3.460 3.570 3.420 3.500 176,379 +0.05(+1.45%)
Sep 23, 2024 3.660 3.710 3.450 3.450 194,026 -0.22(-5.99%)
Sep 20, 2024 3.710 3.800 3.620 3.670 806,657 -0.15(-3.93%)
Sep 19, 2024 4.000 4.020 3.780 3.820 262,343 -0.17(-4.26%)
Sep 18, 2024 4.000 4.095 3.920 3.990 442,746 -0.03(-0.75%)
Sep 17, 2024 3.900 4.145 3.819 4.020 423,458 +0.13(+3.34%)
Sep 16, 2024 3.870 3.980 3.860 3.890 211,242 +0.02(+0.52%)
Sep 13, 2024 3.600 3.885 3.600 3.870 870,831 +0.20(+5.45%)
Sep 12, 2024 3.700 3.715 3.650 3.670 122,045 +0.00(+0.00%)
Sep 11, 2024 3.650 3.710 3.635 3.670 106,223 -0.04(-1.08%)
Sep 10, 2024 3.690 3.750 3.600 3.710 115,139 +0.04(+1.09%)
Sep 09, 2024 3.590 3.730 3.590 3.670 103,934 +0.07(+1.94%)
Sep 06, 2024 3.620 3.675 3.520 3.600 181,947 -0.02(-0.55%)
Sep 05, 2024 3.650 3.670 3.575 3.620 81,135 -0.01(-0.28%)
Sep 04, 2024 3.630 3.650 3.570 3.630 105,578 +0.00(+0.00%)
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.