Atea Pharmaceuticals, Inc. - common stock (NQ: AVIR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	3.120	3.315	3.110	3.190	1,242,722	+0.06(+1.75%)
Dec 19, 2024	3.160	3.230	3.100	3.135	1,317,430	-0.03(-0.79%)
Dec 18, 2024	3.150	3.270	3.105	3.160	477,947	+0.00(+0.00%)
Dec 17, 2024	3.120	3.171	3.040	3.160	517,029	+0.06(+1.94%)
Dec 16, 2024	3.200	3.240	3.090	3.100	1,587,728	+0.17(+5.80%)
Dec 13, 2024	2.930	2.970	2.875	2.930	256,573	-0.02(-0.68%)
Dec 12, 2024	2.960	3.075	2.910	2.950	300,844	-0.01(-0.34%)
Dec 11, 2024	2.900	2.990	2.875	2.960	257,799	+0.02(+0.68%)
Dec 10, 2024	3.010	3.025	2.750	2.940	909,469	-0.08(-2.65%)
Dec 09, 2024	2.940	3.070	2.885	3.020	303,878	+0.08(+2.72%)
Dec 06, 2024	2.940	2.940	2.865	2.940	308,589	+0.01(+0.34%)
Dec 05, 2024	3.070	3.105	2.860	2.930	494,670	-0.19(-5.94%)
Dec 04, 2024	3.500	3.500	3.110	3.115	653,126	-0.36(-10.49%)
Dec 03, 2024	3.490	3.500	3.455	3.480	152,755	-0.02(-0.57%)
Dec 02, 2024	3.400	3.540	3.380	3.500	140,741	+0.08(+2.34%)
Nov 29, 2024	3.370	3.490	3.340	3.420	119,282	-0.04(-1.16%)
Nov 27, 2024	3.370	3.500	3.370	3.460	240,692	+0.16(+4.85%)
Nov 26, 2024	3.380	3.400	3.270	3.300	155,141	-0.10(-2.94%)
Nov 25, 2024	3.380	3.480	3.370	3.400	183,124	+0.03(+0.89%)
Nov 22, 2024	3.270	3.390	3.235	3.370	148,948	+0.12(+3.69%)
Nov 21, 2024	3.170	3.255	3.155	3.250	146,034	+0.09(+2.85%)
Nov 20, 2024	3.120	3.160	3.095	3.160	182,019	+0.02(+0.64%)
Nov 19, 2024	3.130	3.170	3.115	3.140	94,277	-0.03(-0.95%)
Nov 18, 2024	3.220	3.315	3.155	3.170	119,274	-0.05(-1.55%)
Nov 15, 2024	3.350	3.350	3.180	3.220	313,823	-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%)

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 following
Privacy Policy and Terms and Conditions.