Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,769.27 +8.16 (+0.11%) BTC-USD
22,934.50 -1.45 (-0.01%) CMC Crypto 200
519.75 -7.44 (-1.41%)
Atea Pharmaceuticals, Inc. (AVIR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 4.5300 | 4.6850 | 4.4550 | 4.5700 | 4.5700 | 280,500 |
| 25 Jan 2023 | 4.5500 | 4.6000 | 4.4300 | 4.5000 | 4.5000 | 329,300 |
| 24 Jan 2023 | 4.6400 | 4.6600 | 4.5450 | 4.5500 | 4.5500 | 621,800 |
| 23 Jan 2023 | 4.9100 | 4.9100 | 4.6800 | 4.7500 | 4.7500 | 468,000 |
| 20 Jan 2023 | 4.8900 | 4.9000 | 4.7900 | 4.9000 | 4.9000 | 321,200 |
| 19 Jan 2023 | 4.7600 | 4.8500 | 4.6600 | 4.8300 | 4.8300 | 284,400 |
| 18 Jan 2023 | 4.9600 | 5.0300 | 4.7000 | 4.7100 | 4.7100 | 253,900 |
| 17 Jan 2023 | 4.9400 | 4.9950 | 4.7950 | 4.9200 | 4.9200 | 307,600 |
| 13 Jan 2023 | 4.9000 | 5.0600 | 4.8750 | 4.9300 | 4.9300 | 349,100 |
| 12 Jan 2023 | 4.8400 | 4.9150 | 4.7400 | 4.9000 | 4.9000 | 278,000 |
| 11 Jan 2023 | 4.9500 | 4.9600 | 4.7500 | 4.8000 | 4.8000 | 363,700 |
| 10 Jan 2023 | 4.7000 | 4.9800 | 4.7000 | 4.9700 | 4.9700 | 321,100 |
| 09 Jan 2023 | 4.7200 | 4.8600 | 4.6100 | 4.6800 | 4.6800 | 463,400 |
| 06 Jan 2023 | 4.7500 | 4.7900 | 4.6300 | 4.7000 | 4.7000 | 453,900 |
| 05 Jan 2023 | 4.7100 | 4.7400 | 4.6200 | 4.6900 | 4.6900 | 351,500 |
| 04 Jan 2023 | 4.8500 | 4.9100 | 4.7050 | 4.7800 | 4.7800 | 196,600 |
| 03 Jan 2023 | 4.9500 | 4.9800 | 4.7500 | 4.8100 | 4.8100 | 357,200 |
| 30 Dec 2022 | 4.5900 | 4.8400 | 4.5800 | 4.8100 | 4.8100 | 423,700 |
| 29 Dec 2022 | 4.3700 | 4.7100 | 4.3300 | 4.6700 | 4.6700 | 596,300 |
| 28 Dec 2022 | 4.3500 | 4.4000 | 4.1750 | 4.3500 | 4.3500 | 444,600 |
| 27 Dec 2022 | 4.6100 | 4.6400 | 4.3650 | 4.3700 | 4.3700 | 463,300 |
| 23 Dec 2022 | 4.6100 | 4.7000 | 4.5500 | 4.5900 | 4.5900 | 280,500 |
| 22 Dec 2022 | 4.5800 | 4.6900 | 4.5100 | 4.6100 | 4.6100 | 716,500 |
| 21 Dec 2022 | 4.5800 | 4.6700 | 4.5400 | 4.5800 | 4.5800 | 342,300 |
| 20 Dec 2022 | 4.3800 | 4.5800 | 4.3290 | 4.5300 | 4.5300 | 687,000 |
| 19 Dec 2022 | 4.5500 | 4.5500 | 4.3000 | 4.3800 | 4.3800 | 775,000 |
| 16 Dec 2022 | 4.3500 | 4.7500 | 4.3300 | 4.6100 | 4.6100 | 1,341,800 |
| 15 Dec 2022 | 4.4000 | 4.4300 | 4.3600 | 4.3900 | 4.3900 | 652,800 |
| 14 Dec 2022 | 4.4900 | 4.5600 | 4.3950 | 4.4100 | 4.4100 | 636,700 |
| 13 Dec 2022 | 4.5000 | 4.5600 | 4.3000 | 4.4900 | 4.4900 | 541,700 |
| 12 Dec 2022 | 4.4100 | 4.4800 | 4.3050 | 4.3950 | 4.3950 | 277,800 |
| 09 Dec 2022 | 4.5200 | 4.5850 | 4.3800 | 4.3900 | 4.3900 | 325,000 |
| 08 Dec 2022 | 4.6000 | 4.6200 | 4.5100 | 4.6100 | 4.6100 | 238,300 |
| 07 Dec 2022 | 4.6700 | 4.6700 | 4.5600 | 4.5900 | 4.5900 | 219,100 |
| 06 Dec 2022 | 4.6600 | 4.7400 | 4.5800 | 4.6600 | 4.6600 | 366,200 |
| 05 Dec 2022 | 4.8100 | 4.9500 | 4.6100 | 4.6700 | 4.6700 | 270,400 |
| 02 Dec 2022 | 4.7300 | 4.8300 | 4.5650 | 4.8000 | 4.8000 | 452,800 |
| 01 Dec 2022 | 4.6900 | 4.9300 | 4.6900 | 4.7800 | 4.7800 | 475,600 |
| 30 Nov 2022 | 4.5700 | 4.6900 | 4.4800 | 4.6900 | 4.6900 | 565,200 |
| 29 Nov 2022 | 4.5000 | 4.6800 | 4.5000 | 4.5800 | 4.5800 | 380,500 |
| 28 Nov 2022 | 4.6700 | 4.7500 | 4.5400 | 4.5700 | 4.5700 | 333,600 |
| 25 Nov 2022 | 4.7000 | 4.7700 | 4.6700 | 4.6900 | 4.6900 | 120,700 |
| 23 Nov 2022 | 4.6800 | 4.8500 | 4.6700 | 4.6900 | 4.6900 | 300,000 |
| 22 Nov 2022 | 4.5300 | 4.7600 | 4.4500 | 4.7100 | 4.7100 | 468,200 |
| 21 Nov 2022 | 4.6400 | 4.7050 | 4.4500 | 4.5200 | 4.5200 | 386,700 |
| 18 Nov 2022 | 4.8000 | 4.8830 | 4.6200 | 4.6700 | 4.6700 | 394,800 |
| 17 Nov 2022 | 4.7700 | 4.8400 | 4.6100 | 4.6600 | 4.6600 | 419,700 |
| 16 Nov 2022 | 5.1000 | 5.2200 | 4.7600 | 4.8300 | 4.8300 | 496,600 |
| 15 Nov 2022 | 5.2300 | 5.3200 | 5.1300 | 5.1800 | 5.1800 | 499,900 |
| 14 Nov 2022 | 5.1300 | 5.2250 | 5.0500 | 5.1000 | 5.1000 | 413,100 |
| 11 Nov 2022 | 5.0700 | 5.2500 | 5.0000 | 5.1700 | 5.1700 | 613,600 |
| 10 Nov 2022 | 4.9800 | 5.1950 | 4.9200 | 5.1000 | 5.1000 | 764,200 |
| 09 Nov 2022 | 5.2300 | 5.2340 | 4.7300 | 4.7400 | 4.7400 | 898,300 |
| 08 Nov 2022 | 6.1200 | 6.1400 | 5.2100 | 5.2900 | 5.2900 | 1,113,700 |
| 07 Nov 2022 | 6.0900 | 6.2100 | 5.7500 | 5.8700 | 5.8700 | 512,300 |
| 04 Nov 2022 | 6.0500 | 6.2100 | 5.8100 | 6.0400 | 6.0400 | 1,207,900 |
| 03 Nov 2022 | 5.9500 | 6.1400 | 5.8100 | 6.0500 | 6.0500 | 361,300 |
| 02 Nov 2022 | 6.0400 | 6.1000 | 5.8450 | 5.9000 | 5.9000 | 581,200 |
| 01 Nov 2022 | 6.1500 | 6.3200 | 5.9850 | 6.0600 | 6.0600 | 440,900 |
| 31 Oct 2022 | 5.9000 | 6.2500 | 5.7800 | 6.0000 | 6.0000 | 460,800 |
| 28 Oct 2022 | 5.7400 | 5.9600 | 5.6250 | 5.9000 | 5.9000 | 354,300 |
| 27 Oct 2022 | 5.6800 | 5.8100 | 5.5200 | 5.6600 | 5.6600 | 232,900 |
| 26 Oct 2022 | 5.5800 | 5.7700 | 5.5220 | 5.6100 | 5.6100 | 289,300 |
| 25 Oct 2022 | 5.5000 | 5.6750 | 5.5000 | 5.5400 | 5.5400 | 289,400 |
| 24 Oct 2022 | 5.3300 | 5.7090 | 5.2100 | 5.4400 | 5.4400 | 349,300 |
| 21 Oct 2022 | 5.3900 | 5.4420 | 5.2500 | 5.3200 | 5.3200 | 381,400 |
| 20 Oct 2022 | 5.1800 | 5.4200 | 5.1400 | 5.2700 | 5.2700 | 271,000 |
| 19 Oct 2022 | 5.5100 | 5.5250 | 5.1000 | 5.1800 | 5.1800 | 500,500 |
| 18 Oct 2022 | 5.5900 | 5.7400 | 5.5250 | 5.5900 | 5.5900 | 323,200 |
| 17 Oct 2022 | 5.3600 | 5.5700 | 5.3600 | 5.4900 | 5.4900 | 505,600 |
| 14 Oct 2022 | 5.3000 | 5.4900 | 5.1800 | 5.2500 | 5.2500 | 395,800 |
| 13 Oct 2022 | 5.1400 | 5.3400 | 5.0400 | 5.2600 | 5.2600 | 486,700 |
| 12 Oct 2022 | 5.2700 | 5.3800 | 5.1300 | 5.3000 | 5.3000 | 428,300 |
| 11 Oct 2022 | 5.3400 | 5.4200 | 5.2000 | 5.3000 | 5.3000 | 257,900 |
| 10 Oct 2022 | 5.4000 | 5.4500 | 5.2500 | 5.3800 | 5.3800 | 278,800 |
| 07 Oct 2022 | 5.6700 | 5.6900 | 5.3750 | 5.4000 | 5.4000 | 373,200 |
| 06 Oct 2022 | 5.6900 | 5.8300 | 5.6200 | 5.6700 | 5.6700 | 241,800 |
| 05 Oct 2022 | 5.7300 | 5.8600 | 5.5600 | 5.7300 | 5.7300 | 334,500 |
| 04 Oct 2022 | 5.8500 | 6.0100 | 5.8400 | 5.8500 | 5.8500 | 394,500 |
| 03 Oct 2022 | 5.7400 | 5.8900 | 5.6000 | 5.7600 | 5.7600 | 352,400 |
| 30 Sept 2022 | 5.5900 | 5.8750 | 5.5700 | 5.6900 | 5.6900 | 563,400 |
| 29 Sept 2022 | 5.7100 | 5.7300 | 5.4750 | 5.6000 | 5.6000 | 354,000 |
| 28 Sept 2022 | 5.5400 | 5.8700 | 5.4600 | 5.7900 | 5.7900 | 641,700 |
| 27 Sept 2022 | 5.5600 | 5.7600 | 5.4100 | 5.4900 | 5.4900 | 582,100 |
| 26 Sept 2022 | 5.7700 | 6.1200 | 5.4700 | 5.5000 | 5.5000 | 1,037,300 |
| 23 Sept 2022 | 5.8800 | 5.9500 | 5.6100 | 5.8000 | 5.8000 | 862,500 |
| 22 Sept 2022 | 6.0500 | 6.2600 | 5.9500 | 5.9900 | 5.9900 | 610,900 |
| 21 Sept 2022 | 6.2600 | 6.4600 | 6.0900 | 6.1300 | 6.1300 | 365,300 |
| 20 Sept 2022 | 6.2200 | 6.3900 | 6.1000 | 6.2600 | 6.2600 | 539,000 |
| 19 Sept 2022 | 6.5900 | 6.6500 | 6.0200 | 6.3100 | 6.3100 | 659,900 |
| 16 Sept 2022 | 6.7700 | 6.7700 | 6.4900 | 6.7100 | 6.7100 | 2,064,700 |
| 15 Sept 2022 | 6.8000 | 7.0100 | 6.6600 | 6.8500 | 6.8500 | 446,800 |
| 14 Sept 2022 | 7.1800 | 7.2000 | 6.7650 | 6.8700 | 6.8700 | 524,300 |
| 13 Sept 2022 | 7.6500 | 7.8290 | 7.1000 | 7.1700 | 7.1700 | 663,800 |
| 12 Sept 2022 | 7.8800 | 8.2500 | 7.8000 | 7.9800 | 7.9800 | 326,700 |
| 09 Sept 2022 | 8.0700 | 8.1700 | 7.8300 | 7.8800 | 7.8800 | 340,500 |
| 08 Sept 2022 | 7.7500 | 8.2600 | 7.6800 | 8.0300 | 8.0300 | 919,000 |
| 07 Sept 2022 | 7.5000 | 7.8000 | 7.4200 | 7.7600 | 7.7600 | 617,700 |
| 06 Sept 2022 | 7.5300 | 7.6000 | 7.1000 | 7.4700 | 7.4700 | 467,800 |
| 02 Sept 2022 | 7.6000 | 7.6000 | 7.3600 | 7.4500 | 7.4500 | 264,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
