Singapore markets closed

Atea Pharmaceuticals, Inc. (AVIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.5700+0.0700 (+1.56%)
At close: 04:00PM EST
4.2200 -0.35 (-7.66%)
Pre-market: 04:00AM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20234.53004.68504.45504.57004.5700280,500
25 Jan 20234.55004.60004.43004.50004.5000329,300
24 Jan 20234.64004.66004.54504.55004.5500621,800
23 Jan 20234.91004.91004.68004.75004.7500468,000
20 Jan 20234.89004.90004.79004.90004.9000321,200
19 Jan 20234.76004.85004.66004.83004.8300284,400
18 Jan 20234.96005.03004.70004.71004.7100253,900
17 Jan 20234.94004.99504.79504.92004.9200307,600
13 Jan 20234.90005.06004.87504.93004.9300349,100
12 Jan 20234.84004.91504.74004.90004.9000278,000
11 Jan 20234.95004.96004.75004.80004.8000363,700
10 Jan 20234.70004.98004.70004.97004.9700321,100
09 Jan 20234.72004.86004.61004.68004.6800463,400
06 Jan 20234.75004.79004.63004.70004.7000453,900
05 Jan 20234.71004.74004.62004.69004.6900351,500
04 Jan 20234.85004.91004.70504.78004.7800196,600
03 Jan 20234.95004.98004.75004.81004.8100357,200
30 Dec 20224.59004.84004.58004.81004.8100423,700
29 Dec 20224.37004.71004.33004.67004.6700596,300
28 Dec 20224.35004.40004.17504.35004.3500444,600
27 Dec 20224.61004.64004.36504.37004.3700463,300
23 Dec 20224.61004.70004.55004.59004.5900280,500
22 Dec 20224.58004.69004.51004.61004.6100716,500
21 Dec 20224.58004.67004.54004.58004.5800342,300
20 Dec 20224.38004.58004.32904.53004.5300687,000
19 Dec 20224.55004.55004.30004.38004.3800775,000
16 Dec 20224.35004.75004.33004.61004.61001,341,800
15 Dec 20224.40004.43004.36004.39004.3900652,800
14 Dec 20224.49004.56004.39504.41004.4100636,700
13 Dec 20224.50004.56004.30004.49004.4900541,700
12 Dec 20224.41004.48004.30504.39504.3950277,800
09 Dec 20224.52004.58504.38004.39004.3900325,000
08 Dec 20224.60004.62004.51004.61004.6100238,300
07 Dec 20224.67004.67004.56004.59004.5900219,100
06 Dec 20224.66004.74004.58004.66004.6600366,200
05 Dec 20224.81004.95004.61004.67004.6700270,400
02 Dec 20224.73004.83004.56504.80004.8000452,800
01 Dec 20224.69004.93004.69004.78004.7800475,600
30 Nov 20224.57004.69004.48004.69004.6900565,200
29 Nov 20224.50004.68004.50004.58004.5800380,500
28 Nov 20224.67004.75004.54004.57004.5700333,600
25 Nov 20224.70004.77004.67004.69004.6900120,700
23 Nov 20224.68004.85004.67004.69004.6900300,000
22 Nov 20224.53004.76004.45004.71004.7100468,200
21 Nov 20224.64004.70504.45004.52004.5200386,700
18 Nov 20224.80004.88304.62004.67004.6700394,800
17 Nov 20224.77004.84004.61004.66004.6600419,700
16 Nov 20225.10005.22004.76004.83004.8300496,600
15 Nov 20225.23005.32005.13005.18005.1800499,900
14 Nov 20225.13005.22505.05005.10005.1000413,100
11 Nov 20225.07005.25005.00005.17005.1700613,600
10 Nov 20224.98005.19504.92005.10005.1000764,200
09 Nov 20225.23005.23404.73004.74004.7400898,300
08 Nov 20226.12006.14005.21005.29005.29001,113,700
07 Nov 20226.09006.21005.75005.87005.8700512,300
04 Nov 20226.05006.21005.81006.04006.04001,207,900
03 Nov 20225.95006.14005.81006.05006.0500361,300
02 Nov 20226.04006.10005.84505.90005.9000581,200
01 Nov 20226.15006.32005.98506.06006.0600440,900
31 Oct 20225.90006.25005.78006.00006.0000460,800
28 Oct 20225.74005.96005.62505.90005.9000354,300
27 Oct 20225.68005.81005.52005.66005.6600232,900
26 Oct 20225.58005.77005.52205.61005.6100289,300
25 Oct 20225.50005.67505.50005.54005.5400289,400
24 Oct 20225.33005.70905.21005.44005.4400349,300
21 Oct 20225.39005.44205.25005.32005.3200381,400
20 Oct 20225.18005.42005.14005.27005.2700271,000
19 Oct 20225.51005.52505.10005.18005.1800500,500
18 Oct 20225.59005.74005.52505.59005.5900323,200
17 Oct 20225.36005.57005.36005.49005.4900505,600
14 Oct 20225.30005.49005.18005.25005.2500395,800
13 Oct 20225.14005.34005.04005.26005.2600486,700
12 Oct 20225.27005.38005.13005.30005.3000428,300
11 Oct 20225.34005.42005.20005.30005.3000257,900
10 Oct 20225.40005.45005.25005.38005.3800278,800
07 Oct 20225.67005.69005.37505.40005.4000373,200
06 Oct 20225.69005.83005.62005.67005.6700241,800
05 Oct 20225.73005.86005.56005.73005.7300334,500
04 Oct 20225.85006.01005.84005.85005.8500394,500
03 Oct 20225.74005.89005.60005.76005.7600352,400
30 Sept 20225.59005.87505.57005.69005.6900563,400
29 Sept 20225.71005.73005.47505.60005.6000354,000
28 Sept 20225.54005.87005.46005.79005.7900641,700
27 Sept 20225.56005.76005.41005.49005.4900582,100
26 Sept 20225.77006.12005.47005.50005.50001,037,300
23 Sept 20225.88005.95005.61005.80005.8000862,500
22 Sept 20226.05006.26005.95005.99005.9900610,900
21 Sept 20226.26006.46006.09006.13006.1300365,300
20 Sept 20226.22006.39006.10006.26006.2600539,000
19 Sept 20226.59006.65006.02006.31006.3100659,900
16 Sept 20226.77006.77006.49006.71006.71002,064,700
15 Sept 20226.80007.01006.66006.85006.8500446,800
14 Sept 20227.18007.20006.76506.87006.8700524,300
13 Sept 20227.65007.82907.10007.17007.1700663,800
12 Sept 20227.88008.25007.80007.98007.9800326,700
09 Sept 20228.07008.17007.83007.88007.8800340,500
08 Sept 20227.75008.26007.68008.03008.0300919,000
07 Sept 20227.50007.80007.42007.76007.7600617,700
06 Sept 20227.53007.60007.10007.47007.4700467,800
02 Sept 20227.60007.60007.36007.45007.4500264,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...