MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atea Pharmaceuticals Inc (NQ: AVIR )

3.870 +0.200 (+5.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 13, 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 (%)
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%)
Sep 03, 2024 3.790 3.830 3.625 3.630 174,938 -0.22(-5.71%)
Aug 30, 2024 3.780 3.860 3.680 3.850 261,853 +0.07(+1.85%)
Aug 29, 2024 3.840 3.890 3.770 3.780 179,381 -0.02(-0.53%)
Aug 28, 2024 3.820 3.865 3.755 3.800 171,142 -0.04(-1.04%)
Aug 27, 2024 3.930 3.960 3.830 3.840 106,787 -0.14(-3.52%)
Aug 26, 2024 3.930 3.990 3.875 3.980 333,228 +0.08(+2.05%)
Aug 23, 2024 3.810 3.950 3.800 3.900 224,118 +0.12(+3.17%)
Aug 22, 2024 3.820 3.925 3.750 3.780 240,470 -0.04(-1.05%)
Aug 21, 2024 3.800 3.870 3.740 3.820 227,237 +0.02(+0.53%)
Aug 20, 2024 3.800 3.850 3.725 3.800 192,216 -0.02(-0.52%)
Aug 19, 2024 3.710 3.895 3.678 3.820 312,017 +0.14(+3.80%)
Aug 16, 2024 3.720 3.780 3.665 3.680 185,461 -0.06(-1.60%)
Aug 15, 2024 3.710 3.780 3.645 3.740 208,020 +0.14(+3.89%)
Aug 14, 2024 3.700 3.720 3.590 3.600 186,335 -0.06(-1.64%)
Aug 13, 2024 3.550 3.820 3.535 3.660 319,741 +0.31(+9.25%)
Aug 12, 2024 3.370 3.425 3.335 3.350 132,999 -0.02(-0.59%)
Aug 09, 2024 3.490 3.560 3.370 3.370 146,106 -0.13(-3.71%)
Aug 08, 2024 3.280 3.555 3.250 3.500 207,940 +0.23(+7.03%)
Aug 07, 2024 3.310 3.380 3.240 3.270 195,821 -0.02(-0.61%)
Aug 06, 2024 3.270 3.380 3.200 3.290 120,539 +0.01(+0.30%)
Aug 05, 2024 3.250 3.410 3.250 3.280 353,357 -0.17(-4.93%)
Aug 02, 2024 3.550 3.630 3.425 3.450 246,431 -0.18(-4.96%)
Aug 01, 2024 3.790 3.830 3.550 3.630 246,562 -0.19(-4.97%)
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%)
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.
TOP
Email a Story