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)

3.450 -0.160 (-4.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 3.560 3.570 3.410 3.480 334,703 -0.09(-2.52%)
Dec 31, 2025 3.550 3.625 3.510 3.570 385,963 +0.02(+0.56%)
Dec 30, 2025 3.600 3.600 3.520 3.550 251,688 -0.05(-1.39%)
Dec 29, 2025 3.610 3.630 3.536 3.600 337,724 -0.05(-1.37%)
Dec 26, 2025 3.650 3.665 3.535 3.650 375,277 +0.03(+0.83%)
Dec 24, 2025 3.440 3.690 3.434 3.620 379,362 +0.19(+5.54%)
Dec 23, 2025 3.200 3.440 3.190 3.430 553,931 +0.26(+8.20%)
Dec 22, 2025 3.150 3.220 3.130 3.170 258,323 +0.03(+0.96%)
Dec 19, 2025 3.130 3.165 3.105 3.140 1,218,180 +0.01(+0.32%)
Dec 18, 2025 3.200 3.200 3.115 3.130 218,428 -0.05(-1.57%)
Dec 17, 2025 3.220 3.265 3.160 3.180 216,054 -0.04(-1.24%)
Dec 16, 2025 3.150 3.260 3.135 3.220 456,313 +0.07(+2.22%)
Dec 15, 2025 3.160 3.180 3.110 3.150 335,902 +0.00(+0.00%)
Dec 12, 2025 3.190 3.227 3.140 3.150 232,781 -0.04(-1.25%)
Dec 11, 2025 3.150 3.230 3.141 3.190 424,174 +0.03(+0.95%)
Dec 10, 2025 3.140 3.190 3.105 3.160 317,161 +0.02(+0.64%)
Dec 09, 2025 3.210 3.210 3.105 3.140 325,694 -0.06(-1.88%)
Dec 08, 2025 3.190 3.235 3.115 3.200 242,732 +0.03(+0.95%)
Dec 05, 2025 3.090 3.190 3.080 3.170 268,333 +0.08(+2.59%)
Dec 04, 2025 3.080 3.125 3.030 3.090 497,950 +0.00(+0.00%)
Dec 03, 2025 3.010 3.120 2.990 3.090 214,606 +0.09(+3.00%)
Dec 02, 2025 3.070 3.080 2.995 3.000 481,448 -0.09(-2.91%)
Dec 01, 2025 3.070 3.100 3.045 3.090 269,620 +0.00(+0.00%)
Nov 28, 2025 3.060 3.100 3.005 3.090 146,205 +0.04(+1.31%)
Nov 26, 2025 3.010 3.070 3.010 3.050 199,393 +0.02(+0.66%)
Nov 25, 2025 3.000 3.060 2.960 3.030 403,919 +0.05(+1.68%)
Nov 24, 2025 2.980 3.025 2.960 2.980 252,883 +0.01(+0.34%)
Nov 21, 2025 3.000 3.035 2.925 2.970 568,116 -0.03(-1.00%)
Nov 20, 2025 3.170 3.180 2.985 3.000 764,308 -0.15(-4.76%)
Nov 19, 2025 3.030 3.170 2.980 3.150 382,606 +0.10(+3.28%)
Nov 18, 2025 3.010 3.065 2.960 3.050 464,717 +0.03(+0.99%)
Nov 17, 2025 2.980 3.045 2.920 3.020 363,763 +0.06(+2.03%)
Nov 14, 2025 3.050 3.050 2.895 2.960 236,343 -0.10(-3.27%)
Nov 13, 2025 3.000 3.180 2.870 3.060 916,060 -0.44(-12.57%)
Nov 12, 2025 3.380 3.500 3.320 3.500 1,047,226 +0.12(+3.55%)
Nov 11, 2025 3.340 3.405 3.320 3.380 295,050 +0.05(+1.50%)
Nov 10, 2025 3.270 3.355 3.250 3.330 400,249 +0.06(+1.83%)
Nov 07, 2025 3.210 3.275 3.205 3.270 353,722 +0.02(+0.62%)
Nov 06, 2025 3.240 3.260 3.180 3.250 464,372 +0.01(+0.31%)
Nov 05, 2025 3.200 3.277 3.190 3.240 357,616 +0.03(+0.93%)
Nov 04, 2025 3.200 3.237 3.180 3.210 279,701 -0.04(-1.23%)
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.