• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Atea Pharmaceuticals Inc (NQ: AVIR )

    3.820 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jul 31, 2024 3.780 3.970 3.755 3.820 232,984 +0.00(+0.00%)
    Jul 30, 2024 3.800 3.830 3.730 3.820 183,069 +0.01(+0.26%)
    Jul 29, 2024 3.920 3.940 3.800 3.810 121,557 -0.11(-2.81%)
    Jul 26, 2024 3.900 3.970 3.780 3.920 188,095 +0.02(+0.51%)
    Jul 25, 2024 3.800 3.930 3.750 3.900 220,475 +0.07(+1.83%)
    Jul 24, 2024 3.840 3.950 3.740 3.830 197,285 -0.03(-0.78%)
    Jul 23, 2024 3.740 3.900 3.689 3.860 206,211 +0.09(+2.39%)
    Jul 22, 2024 3.610 3.780 3.540 3.770 178,735 +0.20(+5.60%)
    Jul 19, 2024 3.690 3.699 3.555 3.570 115,455 -0.11(-2.99%)
    Jul 18, 2024 3.780 3.910 3.650 3.680 129,034 -0.19(-4.91%)
    Jul 17, 2024 3.810 3.940 3.760 3.870 269,902 +0.03(+0.78%)
    Jul 16, 2024 3.570 3.850 3.540 3.840 300,330 +0.30(+8.47%)
    Jul 15, 2024 3.430 3.540 3.430 3.540 256,519 +0.11(+3.21%)
    Jul 12, 2024 3.420 3.500 3.380 3.430 170,269 +0.06(+1.78%)
    Jul 11, 2024 3.220 3.450 3.220 3.370 385,833 +0.20(+6.31%)
    Jul 10, 2024 3.210 3.245 3.145 3.170 179,091 -0.02(-0.63%)
    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 -0.14(-3.57%)
    Jun 11, 2024 3.760 3.920 3.690 3.920 223,058 +0.13(+3.43%)
    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%)
    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.