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)

3.470 -0.170 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 3.590 3.685 3.460 3.470 313,746 -0.17(-4.67%)
Jul 31, 2025 3.660 3.809 3.625 3.640 285,400 -0.03(-0.82%)
Jul 30, 2025 3.800 3.967 3.640 3.670 392,586 -0.13(-3.42%)
Jul 29, 2025 3.820 3.885 3.740 3.800 257,949 +0.01(+0.26%)
Jul 28, 2025 3.920 4.020 3.780 3.790 311,392 -0.11(-2.82%)
Jul 25, 2025 3.740 3.918 3.710 3.900 447,737 +0.16(+4.28%)
Jul 24, 2025 3.490 3.820 3.482 3.740 421,658 +0.25(+7.16%)
Jul 23, 2025 3.450 3.515 3.435 3.490 729,823 +0.06(+1.75%)
Jul 22, 2025 3.430 3.490 3.415 3.430 383,566 +0.00(+0.00%)
Jul 21, 2025 3.400 3.525 3.390 3.430 394,963 +0.07(+2.08%)
Jul 18, 2025 3.500 3.520 3.360 3.360 345,776 -0.10(-2.89%)
Jul 17, 2025 3.480 3.525 3.430 3.460 388,027 -0.03(-0.86%)
Jul 16, 2025 3.590 3.740 3.460 3.490 763,662 -0.08(-2.24%)
Jul 15, 2025 3.740 3.780 3.570 3.570 335,838 -0.19(-5.05%)
Jul 14, 2025 3.670 3.790 3.660 3.760 279,795 +0.09(+2.45%)
Jul 11, 2025 3.750 3.790 3.665 3.670 311,695 -0.11(-2.91%)
Jul 10, 2025 3.750 3.825 3.750 3.780 324,285 +0.02(+0.53%)
Jul 09, 2025 3.680 3.760 3.680 3.760 378,740 +0.10(+2.87%)
Jul 08, 2025 3.650 3.755 3.650 3.655 349,879 +0.01(+0.41%)
Jul 07, 2025 3.710 3.775 3.630 3.640 424,024 -0.10(-2.67%)
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%)
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.