Atea Pharmaceuticals Inc (NQ: AVIR )

Date	Open	High	Low	Close	Volume	Change (%)
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.