Atea Pharmaceuticals, Inc. (AVIR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.7100 | 3.7200 | 3.6520 | 3.7100 | 3.7100 | 143,100 |
| Apr 25, 2024 | 3.6800 | 3.7450 | 3.6700 | 3.6900 | 3.6900 | 174,700 |
| Apr 24, 2024 | 3.7100 | 3.7350 | 3.6800 | 3.7000 | 3.7000 | 196,500 |
| Apr 23, 2024 | 3.6800 | 3.8200 | 3.6800 | 3.7300 | 3.7300 | 180,500 |
| Apr 22, 2024 | 3.7100 | 3.7600 | 3.6600 | 3.6700 | 3.6700 | 345,200 |
| Apr 19, 2024 | 3.6900 | 3.7700 | 3.6710 | 3.7200 | 3.7200 | 217,700 |
| Apr 18, 2024 | 3.7000 | 3.7550 | 3.6800 | 3.7000 | 3.7000 | 267,800 |
| Apr 17, 2024 | 3.7300 | 3.7850 | 3.7100 | 3.7100 | 3.7100 | 251,700 |
| Apr 16, 2024 | 3.7300 | 3.8700 | 3.7150 | 3.7400 | 3.7400 | 129,100 |
| Apr 15, 2024 | 3.7800 | 3.8600 | 3.7200 | 3.7600 | 3.7600 | 219,400 |
| Apr 12, 2024 | 3.8200 | 3.8900 | 3.7300 | 3.7600 | 3.7600 | 171,100 |
| Apr 11, 2024 | 3.7900 | 3.8850 | 3.7900 | 3.8500 | 3.8500 | 158,800 |
| Apr 10, 2024 | 3.7300 | 3.7800 | 3.7300 | 3.7700 | 3.7700 | 266,500 |
| Apr 09, 2024 | 3.7800 | 3.8500 | 3.7700 | 3.8100 | 3.8100 | 116,700 |
| Apr 08, 2024 | 3.8000 | 3.8300 | 3.7400 | 3.7600 | 3.7600 | 216,700 |
| Apr 05, 2024 | 3.8600 | 3.8950 | 3.8100 | 3.8100 | 3.8100 | 138,000 |
| Apr 04, 2024 | 3.9500 | 4.0100 | 3.8300 | 3.8500 | 3.8500 | 275,400 |
| Apr 03, 2024 | 3.8400 | 3.9300 | 3.8200 | 3.9000 | 3.9000 | 165,900 |
| Apr 02, 2024 | 3.9300 | 4.0000 | 3.8700 | 3.8700 | 3.8700 | 205,600 |
| Apr 01, 2024 | 4.0000 | 4.0300 | 3.9100 | 4.0000 | 4.0000 | 321,400 |
| Mar 28, 2024 | 3.9800 | 4.0900 | 3.9800 | 4.0400 | 4.0400 | 374,000 |
| Mar 27, 2024 | 3.9100 | 4.0450 | 3.8700 | 4.0000 | 4.0000 | 367,400 |
| Mar 26, 2024 | 3.8400 | 3.8900 | 3.7700 | 3.7700 | 3.7700 | 242,600 |
| Mar 25, 2024 | 3.8500 | 4.0500 | 3.7930 | 3.8200 | 3.8200 | 592,700 |
| Mar 22, 2024 | 4.1000 | 4.1350 | 3.9810 | 4.0600 | 4.0600 | 254,700 |
| Mar 21, 2024 | 3.9000 | 4.1150 | 3.9000 | 4.1000 | 4.1000 | 1,054,300 |
| Mar 20, 2024 | 3.7600 | 3.9900 | 3.7100 | 3.9500 | 3.9500 | 490,300 |
| Mar 19, 2024 | 4.0000 | 4.0300 | 3.9050 | 3.9400 | 3.9400 | 1,070,800 |
| Mar 18, 2024 | 4.0200 | 4.0300 | 3.8750 | 4.0000 | 4.0000 | 268,700 |
| Mar 15, 2024 | 3.8000 | 4.0150 | 3.8000 | 4.0100 | 4.0100 | 614,400 |
| Mar 14, 2024 | 3.9600 | 3.9600 | 3.8050 | 3.8500 | 3.8500 | 241,800 |
| Mar 13, 2024 | 4.0000 | 4.0600 | 3.9800 | 3.9900 | 3.9900 | 142,900 |
| Mar 12, 2024 | 4.0500 | 4.0600 | 3.9600 | 4.0000 | 4.0000 | 208,500 |
| Mar 11, 2024 | 4.0100 | 4.1800 | 3.9970 | 4.0300 | 4.0300 | 268,600 |
| Mar 08, 2024 | 4.0900 | 4.1150 | 3.9600 | 4.0000 | 4.0000 | 186,300 |
| Mar 07, 2024 | 4.0500 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 332,000 |
| Mar 06, 2024 | 4.0400 | 4.1000 | 3.9900 | 4.0300 | 4.0300 | 302,700 |
| Mar 05, 2024 | 4.0000 | 4.0200 | 3.8500 | 3.9900 | 3.9900 | 519,100 |
| Mar 04, 2024 | 4.4800 | 4.4800 | 4.0300 | 4.0400 | 4.0400 | 330,800 |
| Mar 01, 2024 | 4.3200 | 4.5600 | 4.3200 | 4.4500 | 4.4500 | 429,700 |
| Feb 29, 2024 | 4.5000 | 4.6000 | 4.1600 | 4.3100 | 4.3100 | 598,000 |
| Feb 28, 2024 | 4.5500 | 4.5500 | 4.2600 | 4.3700 | 4.3700 | 839,100 |
| Feb 27, 2024 | 4.3700 | 4.5900 | 4.3300 | 4.5600 | 4.5600 | 373,400 |
| Feb 26, 2024 | 4.2500 | 4.3600 | 4.2000 | 4.3200 | 4.3200 | 384,400 |
| Feb 23, 2024 | 4.0500 | 4.2050 | 4.0000 | 4.2000 | 4.2000 | 225,100 |
| Feb 22, 2024 | 4.1900 | 4.2300 | 4.0000 | 4.0300 | 4.0300 | 322,300 |
| Feb 21, 2024 | 4.3300 | 4.3300 | 4.1950 | 4.2100 | 4.2100 | 210,600 |
| Feb 20, 2024 | 4.1200 | 4.3500 | 4.1100 | 4.3300 | 4.3300 | 483,800 |
| Feb 16, 2024 | 4.2300 | 4.2650 | 4.0950 | 4.1200 | 4.1200 | 412,400 |
| Feb 15, 2024 | 4.0500 | 4.2200 | 4.0300 | 4.2100 | 4.2100 | 299,500 |
| Feb 14, 2024 | 3.8900 | 4.0350 | 3.8800 | 4.0200 | 4.0200 | 247,600 |
| Feb 13, 2024 | 4.0500 | 4.0950 | 3.8300 | 3.9000 | 3.9000 | 362,300 |
| Feb 12, 2024 | 4.2600 | 4.3000 | 4.0950 | 4.1400 | 4.1400 | 1,086,800 |
| Feb 09, 2024 | 4.2500 | 4.3000 | 4.1950 | 4.2600 | 4.2600 | 351,900 |
| Feb 08, 2024 | 4.1400 | 4.3400 | 4.1000 | 4.2600 | 4.2600 | 858,200 |
| Feb 07, 2024 | 4.3100 | 4.3100 | 4.0700 | 4.1500 | 4.1500 | 335,600 |
| Feb 06, 2024 | 4.0500 | 4.2900 | 4.0500 | 4.2800 | 4.2800 | 782,400 |
| Feb 05, 2024 | 4.0600 | 4.1150 | 3.9800 | 4.0900 | 4.0900 | 389,000 |
| Feb 02, 2024 | 4.1600 | 4.2100 | 3.9050 | 4.1200 | 4.1200 | 532,000 |
| Feb 01, 2024 | 3.8300 | 4.2650 | 3.8300 | 4.2200 | 4.2200 | 1,040,800 |
| Jan 31, 2024 | 4.0600 | 4.3270 | 4.0500 | 4.1600 | 4.1600 | 782,000 |
| Jan 30, 2024 | 3.9000 | 4.0900 | 3.8400 | 4.0700 | 4.0700 | 891,900 |
| Jan 29, 2024 | 3.8200 | 3.9450 | 3.7210 | 3.9300 | 3.9300 | 354,100 |
| Jan 26, 2024 | 3.8000 | 3.8800 | 3.7400 | 3.8400 | 3.8400 | 427,400 |
| Jan 25, 2024 | 3.6600 | 3.7800 | 3.5750 | 3.7700 | 3.7700 | 343,200 |
| Jan 24, 2024 | 3.8000 | 3.8100 | 3.5680 | 3.6000 | 3.6000 | 479,300 |
| Jan 23, 2024 | 3.6300 | 3.8900 | 3.6100 | 3.7900 | 3.7900 | 994,200 |
| Jan 22, 2024 | 3.6000 | 3.6300 | 3.4950 | 3.6200 | 3.6200 | 390,800 |
| Jan 19, 2024 | 3.5800 | 3.6100 | 3.4950 | 3.5700 | 3.5700 | 379,300 |
| Jan 18, 2024 | 3.5500 | 3.6150 | 3.4600 | 3.5700 | 3.5700 | 367,000 |
| Jan 17, 2024 | 3.4500 | 3.5650 | 3.3400 | 3.5600 | 3.5600 | 384,400 |
| Jan 16, 2024 | 3.6000 | 3.6000 | 3.4100 | 3.4200 | 3.4200 | 588,800 |
| Jan 12, 2024 | 3.6000 | 3.6800 | 3.5500 | 3.5600 | 3.5600 | 398,700 |
| Jan 11, 2024 | 3.4600 | 3.6200 | 3.3200 | 3.5800 | 3.5800 | 770,900 |
| Jan 10, 2024 | 3.4600 | 3.5200 | 3.3300 | 3.3500 | 3.3500 | 487,700 |
| Jan 09, 2024 | 3.1500 | 3.5100 | 3.1500 | 3.4500 | 3.4500 | 1,402,300 |
| Jan 08, 2024 | 3.0800 | 3.1450 | 3.0250 | 3.1000 | 3.1000 | 739,600 |
| Jan 05, 2024 | 3.0700 | 3.1500 | 3.0100 | 3.0900 | 3.0900 | 285,900 |
| Jan 04, 2024 | 3.1900 | 3.2000 | 3.0900 | 3.1000 | 3.1000 | 215,400 |
| Jan 03, 2024 | 3.2100 | 3.2600 | 3.1500 | 3.1600 | 3.1600 | 298,200 |
| Jan 02, 2024 | 3.0500 | 3.2350 | 3.0400 | 3.2100 | 3.2100 | 417,300 |
| Dec 29, 2023 | 3.0800 | 3.1150 | 3.0500 | 3.0500 | 3.0500 | 210,600 |
| Dec 28, 2023 | 3.1200 | 3.1800 | 3.0800 | 3.1000 | 3.1000 | 231,200 |
| Dec 27, 2023 | 3.1900 | 3.2150 | 3.1200 | 3.1500 | 3.1500 | 260,500 |
| Dec 26, 2023 | 3.1100 | 3.2100 | 3.1050 | 3.1800 | 3.1800 | 378,600 |
| Dec 22, 2023 | 3.1300 | 3.2150 | 3.1300 | 3.1500 | 3.1500 | 274,300 |
| Dec 21, 2023 | 3.0100 | 3.1650 | 3.0100 | 3.1400 | 3.1400 | 335,600 |
| Dec 20, 2023 | 3.0900 | 3.1800 | 3.0100 | 3.0200 | 3.0200 | 431,200 |
| Dec 19, 2023 | 3.0300 | 3.1550 | 3.0000 | 3.1300 | 3.1300 | 557,800 |
| Dec 18, 2023 | 2.9400 | 3.0900 | 2.9130 | 3.0400 | 3.0400 | 530,600 |
| Dec 15, 2023 | 3.0300 | 3.0300 | 2.9100 | 2.9500 | 2.9500 | 1,276,800 |
| Dec 14, 2023 | 3.1800 | 3.2300 | 2.9700 | 2.9800 | 2.9800 | 651,600 |
| Dec 13, 2023 | 2.9700 | 3.1700 | 2.9400 | 3.1200 | 3.1200 | 599,400 |
| Dec 12, 2023 | 2.9000 | 2.9800 | 2.8800 | 2.9600 | 2.9600 | 309,600 |
| Dec 11, 2023 | 2.9900 | 2.9900 | 2.8800 | 2.8900 | 2.8900 | 452,500 |
| Dec 08, 2023 | 2.9600 | 3.0100 | 2.9250 | 3.0100 | 3.0100 | 231,800 |
| Dec 07, 2023 | 2.9600 | 2.9600 | 2.8800 | 2.9400 | 2.9400 | 318,700 |
| Dec 06, 2023 | 3.0000 | 3.0200 | 2.9600 | 2.9800 | 2.9800 | 262,400 |
| Dec 05, 2023 | 2.9900 | 3.0200 | 2.9390 | 3.0000 | 3.0000 | 283,300 |
| Dec 04, 2023 | 3.0800 | 3.1500 | 3.0000 | 3.0100 | 3.0100 | 341,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.