Atea Pharmaceuticals Inc (NQ: AVIR )

3.500 +0.060 (+1.74%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Atea Pharmaceuticals Inc (NQ: AVIR )

Historical Prices