Atea Pharmaceuticals, Inc. - common stock (AVIR)
2.7800
-0.0100 (-0.36%)
NASDAQ · Last Trade: Apr 8th, 1:34 AM EDT
Historical Prices For Atea Pharmaceuticals, Inc. - common stock (AVIR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 2.72 | 2.82 | 2.62 | 2.78 | 368,280 | 2.78 |
| 4/04/2025 | 2.80 | 2.98 | 2.74 | 2.76 | 293,682 | 2.76 |
| 4/03/2025 | 2.76 | 3.01 | 2.76 | 2.90 | 282,037 | 2.90 |
| 4/02/2025 | 2.82 | 2.92 | 2.77 | 2.88 | 245,183 | 2.88 |
| 4/01/2025 | 2.96 | 2.98 | 2.81 | 2.85 | 347,976 | 2.85 |
| 3/31/2025 | 2.92 | 3.02 | 2.92 | 2.99 | 240,650 | 2.99 |
| 3/28/2025 | 3.04 | 3.04 | 2.90 | 2.93 | 217,572 | 2.93 |
| 3/27/2025 | 3.14 | 3.14 | 3.00 | 3.02 | 184,720 | 3.02 |
| 3/26/2025 | 3.20 | 3.21 | 3.14 | 3.18 | 418,982 | 3.18 |
| 3/25/2025 | 3.18 | 3.21 | 3.13 | 3.20 | 258,979 | 3.20 |
| 3/24/2025 | 3.26 | 3.29 | 3.18 | 3.20 | 154,632 | 3.20 |
| 3/21/2025 | 3.12 | 3.29 | 3.08 | 3.22 | 557,682 | 3.22 |
| 3/20/2025 | 3.13 | 3.21 | 3.13 | 3.15 | 124,614 | 3.15 |
| 3/19/2025 | 3.17 | 3.19 | 3.13 | 3.17 | 163,630 | 3.17 |
| 3/18/2025 | 3.09 | 3.18 | 3.04 | 3.17 | 203,034 | 3.17 |
| 3/17/2025 | 3.07 | 3.15 | 3.04 | 3.13 | 222,480 | 3.13 |
| 3/14/2025 | 3.09 | 3.10 | 3.06 | 3.08 | 172,232 | 3.08 |
| 3/13/2025 | 3.12 | 3.21 | 3.03 | 3.06 | 193,371 | 3.06 |
| 3/12/2025 | 2.93 | 3.13 | 2.90 | 3.10 | 332,927 | 3.10 |
| 3/11/2025 | 2.90 | 2.92 | 2.82 | 2.92 | 343,462 | 2.92 |
| 3/10/2025 | 2.96 | 3.02 | 2.88 | 2.92 | 293,717 | 2.92 |
| 3/07/2025 | 2.89 | 3.05 | 2.89 | 2.99 | 374,547 | 2.99 |
| 3/06/2025 | 2.96 | 3.05 | 2.94 | 3.00 | 307,043 | 3.00 |
| 3/05/2025 | 2.97 | 3.03 | 2.92 | 3.01 | 176,881 | 3.01 |
| 3/04/2025 | 2.89 | 3.02 | 2.88 | 2.90 | 517,918 | 2.90 |
| 3/03/2025 | 3.03 | 3.06 | 2.88 | 2.90 | 270,504 | 2.90 |
| 2/28/2025 | 3.07 | 3.09 | 3.01 | 3.03 | 399,002 | 3.03 |
| 2/27/2025 | 3.13 | 3.17 | 3.05 | 3.06 | 449,625 | 3.06 |
| 2/26/2025 | 3.14 | 3.23 | 3.10 | 3.16 | 259,962 | 3.16 |
| 2/25/2025 | 3.12 | 3.17 | 3.10 | 3.14 | 288,419 | 3.14 |
| 2/24/2025 | 3.11 | 3.22 | 3.06 | 3.14 | 249,468 | 3.14 |
| 2/21/2025 | 3.19 | 3.19 | 3.05 | 3.09 | 309,138 | 3.09 |
| 2/20/2025 | 3.09 | 3.17 | 3.09 | 3.14 | 176,936 | 3.14 |
| 2/19/2025 | 3.08 | 3.14 | 3.04 | 3.09 | 177,081 | 3.09 |
| 2/18/2025 | 3.10 | 3.23 | 3.09 | 3.10 | 324,855 | 3.10 |
| 2/14/2025 | 3.12 | 3.25 | 3.12 | 3.15 | 203,336 | 3.15 |
| 2/13/2025 | 3.13 | 3.18 | 3.08 | 3.11 | 275,558 | 3.11 |
| 2/12/2025 | 2.94 | 3.21 | 2.94 | 3.11 | 366,299 | 3.11 |
| 2/11/2025 | 3.01 | 3.08 | 2.98 | 2.99 | 432,626 | 2.99 |
| 2/10/2025 | 3.03 | 3.08 | 2.96 | 3.04 | 213,611 | 3.04 |
| 2/07/2025 | 3.08 | 3.13 | 2.98 | 2.98 | 238,501 | 2.98 |
| 2/06/2025 | 3.12 | 3.16 | 3.06 | 3.10 | 190,919 | 3.10 |
| 2/05/2025 | 2.94 | 3.16 | 2.94 | 3.12 | 844,163 | 3.12 |
| 2/04/2025 | 2.90 | 2.98 | 2.90 | 2.97 | 241,844 | 2.97 |
| 2/03/2025 | 2.98 | 3.04 | 2.91 | 2.92 | 382,871 | 2.92 |
| 1/31/2025 | 3.04 | 3.09 | 2.97 | 3.06 | 264,000 | 3.06 |
| 1/30/2025 | 3.00 | 3.15 | 2.96 | 2.99 | 498,914 | 2.99 |
| 1/29/2025 | 3.09 | 3.12 | 2.97 | 3.00 | 420,803 | 3.00 |
| 1/28/2025 | 3.16 | 3.16 | 3.06 | 3.10 | 366,186 | 3.10 |
| 1/27/2025 | 3.14 | 3.20 | 3.10 | 3.15 | 306,058 | 3.15 |
| 1/24/2025 | 3.10 | 3.22 | 3.06 | 3.16 | 350,625 | 3.16 |
| 1/23/2025 | 3.08 | 3.18 | 3.04 | 3.10 | 482,521 | 3.10 |
| 1/22/2025 | 3.25 | 3.25 | 3.11 | 3.12 | 514,170 | 3.12 |
| 1/21/2025 | 3.37 | 3.39 | 3.24 | 3.24 | 320,450 | 3.24 |
| 1/17/2025 | 3.40 | 3.48 | 3.36 | 3.37 | 337,674 | 3.37 |
| 1/16/2025 | 3.31 | 3.40 | 3.27 | 3.33 | 406,557 | 3.33 |
| 1/15/2025 | 3.24 | 3.32 | 3.16 | 3.32 | 679,697 | 3.32 |
| 1/14/2025 | 3.21 | 3.25 | 3.11 | 3.15 | 424,731 | 3.15 |
| 1/13/2025 | 3.22 | 3.27 | 3.12 | 3.20 | 766,660 | 3.20 |
| 1/10/2025 | 3.33 | 3.37 | 3.23 | 3.27 | 596,299 | 3.27 |
| 1/08/2025 | 3.35 | 3.42 | 3.33 | 3.34 | 356,810 | 3.34 |