U.S. Markets open in 21 mins

Atea Pharmaceuticals, Inc. (AVIR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.23-0.90 (-3.32%)
At close: 4:00PM EDT
26.90 +0.67 (2.55%)
Pre-Market: 09:07AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202128.8929.2528.3828.9128.91107,930,000
Sep 02, 202128.6329.2728.0029.0029.0082,600,000
Sep 01, 202130.2530.2827.8028.6328.63142,830,000
Aug 31, 202130.3130.7529.4729.7229.72139,240,000
Aug 30, 202131.3531.6630.0530.5030.50123,100,000
Aug 27, 202129.5531.6529.1931.3531.35104,210,000
Aug 26, 202130.4530.5128.6629.2329.23127,270,000
Aug 25, 202130.0030.7229.3130.5530.5582,330,000
Aug 24, 202130.0030.0929.1029.7929.79100,380,000
Aug 23, 202130.1430.2529.2729.7729.7771,240,000
Aug 20, 202129.5530.0528.8529.6629.6668,430,000
Aug 19, 202129.2030.4028.5029.4829.4866,970,000
Aug 18, 202128.9329.6928.5329.2129.2194,050,000
Aug 17, 202127.0428.8926.7628.7428.7472,940,000
Aug 16, 202127.6929.4527.4327.8827.88118,460,000
Aug 13, 202131.0031.1126.7327.6727.67183,720,000
Aug 12, 202133.4034.4730.4331.1131.11145,580,000
Aug 11, 202133.4833.8031.5233.0133.0181,660,000
Aug 10, 202132.6333.0630.2132.9132.91118,810,000
Aug 09, 202131.5033.9931.2532.2732.27169,790,000
Aug 06, 202128.0031.5727.5631.1631.16157,130,000
Aug 05, 202127.1528.1526.5127.9027.9080,100,000
Aug 04, 202127.6927.8126.3026.5926.5976,950,000
Aug 03, 202126.0628.0025.5227.8427.841,036,900
Aug 02, 2021------
Jul 30, 202124.3625.1524.2525.0425.04641,800
Jul 29, 202125.0325.2724.2724.3524.35663,800
Jul 28, 202126.1926.2624.6025.0325.031,323,000
Jul 27, 202124.4526.1324.2826.0526.051,127,300
Jul 26, 202125.0025.2224.1724.5024.501,227,200
Jul 23, 202125.5325.8924.7525.1125.11463,300
Jul 22, 202125.0726.2625.0125.5325.53737,500
Jul 21, 202125.0226.2024.8525.2225.22909,500
Jul 20, 202124.7025.6823.2825.0325.031,877,900
Jul 19, 202122.7225.2422.3824.9024.901,493,300
Jul 16, 202121.9423.3921.6222.9022.90795,800
Jul 15, 202122.9323.0721.1022.0122.011,121,500
Jul 14, 202122.4423.0722.0522.9322.931,175,600
Jul 13, 202123.1723.6122.0022.2522.251,370,000
Jul 12, 202122.9823.4121.8723.2923.29675,600
Jul 09, 202122.9023.4422.4622.9922.99349,200
Jul 08, 202121.5622.9021.4722.6522.65508,000
Jul 07, 202123.9424.0021.9622.1022.10741,600
Jul 06, 202123.3024.3022.7524.0024.002,055,800
Jul 02, 202121.5023.4521.2023.2823.281,519,800
Jul 01, 202121.7822.0320.9221.3321.331,607,300
Jun 30, 202126.7927.8521.2021.4821.484,949,900
Jun 29, 202126.2027.2124.1024.4124.411,631,200
Jun 28, 202124.1325.8423.9225.7125.711,684,100
Jun 25, 202123.5624.0523.3223.8123.817,317,000
Jun 24, 202123.2124.2123.2123.4223.421,368,700
Jun 23, 202123.5724.1022.5023.1723.171,013,300
Jun 22, 202124.3024.5823.1023.4523.451,530,200
Jun 21, 202123.3524.4122.6224.1524.152,130,900
Jun 18, 202122.9124.5022.8723.3923.393,204,200
Jun 17, 202123.2826.6821.7822.8522.853,412,300
Jun 16, 202123.5624.0122.4923.4823.481,380,800
Jun 15, 202123.6623.8422.7423.5823.581,556,700
Jun 14, 202123.8824.4823.0223.8123.811,237,000
Jun 11, 202125.3725.4523.1423.7623.761,005,100
Jun 10, 202125.1025.2824.0525.0825.08803,000
Jun 09, 202123.8525.5723.8224.5124.511,360,500
Jun 08, 202124.1324.4022.6923.5123.511,380,500
Jun 07, 202121.9024.4021.7123.9223.921,952,100
Jun 04, 202120.6821.7120.2421.5321.531,167,400
Jun 03, 202120.7421.2420.2520.5320.53703,400
Jun 02, 202120.5820.9519.8220.5720.57765,800
Jun 01, 202120.6320.7519.6420.5120.51551,200
May 28, 202120.5421.0020.2020.4220.42538,700
May 27, 202120.3921.1719.9020.5520.551,391,200
May 26, 202120.0420.4619.4920.0820.08876,200
May 25, 202120.9221.3919.4719.5219.52767,100
May 24, 202122.7322.7320.1920.6820.68745,600
May 21, 202123.5823.5822.3522.4322.43763,500
May 20, 202122.0723.5622.0023.3723.37914,200
May 19, 202123.1323.1921.4421.9621.96840,800
May 18, 202123.6124.0922.5223.4323.43706,500
May 17, 202122.8124.1022.6523.5023.50769,100
May 14, 202120.7424.4520.1522.9122.911,611,300
May 13, 202120.0520.3218.7219.2219.22968,800
May 12, 202120.8921.0519.3919.7419.74558,500
May 11, 202119.0020.8718.8020.6920.69612,700
May 10, 202121.5021.8219.4519.6319.63777,600
May 07, 202121.9923.2621.1521.3221.321,056,700
May 06, 202121.1522.3319.7022.0222.02983,900
May 05, 202121.1022.5620.6921.1021.101,220,700
May 04, 202122.4022.6920.9021.0821.081,392,400
May 03, 202125.0025.0022.8022.9822.981,482,000
Apr 30, 202126.3526.7024.2024.7124.711,628,500
Apr 29, 202127.0727.1924.6526.3826.383,337,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...