Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.740 +0.115 (+3.17%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 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 03, 2025 3.650 3.760 3.650 3.740 286,948 +0.12(+3.17%)
Jul 02, 2025 3.590 3.800 3.590 3.625 493,063 +0.02(+0.69%)
Jul 01, 2025 3.570 3.650 3.535 3.600 390,565 +0.00(+0.00%)
Jun 30, 2025 3.450 3.725 3.450 3.600 642,946 +0.15(+4.35%)
Jun 27, 2025 3.530 3.600 3.425 3.450 444,473 -0.08(-2.27%)
Jun 26, 2025 3.500 3.615 3.491 3.530 449,799 +0.06(+1.73%)
Jun 25, 2025 3.370 3.510 3.355 3.470 354,230 +0.09(+2.66%)
Jun 24, 2025 3.340 3.450 3.325 3.380 515,963 +0.06(+1.81%)
Jun 23, 2025 3.250 3.365 3.230 3.320 365,271 +0.07(+2.15%)
Jun 20, 2025 3.230 3.297 3.210 3.250 545,449 +0.04(+1.25%)
Jun 18, 2025 3.200 3.315 3.180 3.210 369,295 +0.00(+0.00%)
Jun 17, 2025 3.170 3.315 3.165 3.210 389,553 +0.02(+0.63%)
Jun 16, 2025 3.190 3.275 3.160 3.190 361,838 +0.03(+0.95%)
Jun 13, 2025 3.170 3.260 3.150 3.160 340,714 -0.05(-1.56%)
Jun 12, 2025 3.160 3.279 3.160 3.210 402,356 +0.04(+1.10%)
Jun 11, 2025 3.230 3.305 3.170 3.175 339,920 -0.05(-1.40%)
Jun 10, 2025 3.220 3.345 3.166 3.220 457,697 +0.01(+0.31%)
Jun 09, 2025 3.210 3.225 3.173 3.210 291,105 +0.03(+0.94%)
Jun 06, 2025 3.220 3.240 3.090 3.180 542,189 -0.01(-0.31%)
Jun 05, 2025 3.240 3.280 3.180 3.190 294,999 -0.04(-1.24%)
Jun 04, 2025 3.230 3.277 3.190 3.230 325,213 +0.01(+0.31%)
Jun 03, 2025 3.090 3.285 3.085 3.220 527,704 +0.12(+3.87%)
Jun 02, 2025 2.990 3.195 2.990 3.100 546,467 +0.13(+4.38%)
May 30, 2025 2.920 3.040 2.920 2.970 570,319 +0.02(+0.68%)
May 29, 2025 2.950 3.035 2.930 2.950 510,865 +0.02(+0.51%)
May 28, 2025 2.940 2.980 2.920 2.935 273,890 -0.02(-0.51%)
May 27, 2025 2.920 3.025 2.870 2.950 313,062 +0.05(+1.72%)
May 23, 2025 2.790 2.920 2.790 2.900 302,326 +0.05(+1.75%)
May 22, 2025 2.790 2.946 2.780 2.850 343,023 +0.04(+1.42%)
May 21, 2025 2.870 2.910 2.800 2.810 318,850 -0.09(-3.10%)
May 20, 2025 2.810 2.965 2.810 2.900 369,745 +0.09(+3.20%)
May 19, 2025 2.710 2.875 2.710 2.810 353,148 +0.07(+2.55%)
May 16, 2025 2.590 2.845 2.590 2.740 528,557 +0.15(+5.79%)
May 15, 2025 2.550 2.675 2.455 2.590 458,323 +0.04(+1.57%)
May 14, 2025 2.640 2.668 2.510 2.550 507,982 -0.08(-3.04%)
May 13, 2025 2.900 2.930 2.620 2.630 529,696 -0.33(-11.15%)
May 12, 2025 2.750 3.005 2.750 2.960 703,005 +0.24(+8.82%)
May 09, 2025 2.750 2.805 2.705 2.720 372,621 -0.04(-1.45%)
May 08, 2025 2.700 2.770 2.660 2.760 408,236 +0.05(+1.85%)
May 07, 2025 2.800 2.850 2.700 2.710 374,733 -0.09(-3.21%)
May 06, 2025 2.910 2.950 2.790 2.800 454,656 -0.16(-5.41%)
May 05, 2025 2.950 3.010 2.910 2.960 576,960 -0.02(-0.67%)
May 02, 2025 3.020 3.080 2.950 2.980 551,035 -0.01(-0.33%)
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 Of Service.