Singapore markets open in 4 hours 42 minutes

Atea Pharmaceuticals, Inc. (AVIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.6700-0.0500 (-1.34%)
At close: 04:00PM EDT
3.6200 -0.05 (-1.36%)
After hours: 04:06PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20243.71003.76003.66003.67003.6700284,237
19 Apr 20243.69003.77003.67103.72003.7200217,700
18 Apr 20243.70003.75503.68003.70003.7000267,800
17 Apr 20243.73003.78503.71003.71003.7100251,700
16 Apr 20243.73003.87003.71503.74003.7400129,100
15 Apr 20243.78003.86003.72003.76003.7600219,400
12 Apr 20243.82003.89003.73003.76003.7600171,100
11 Apr 20243.79003.88503.79003.85003.8500158,800
10 Apr 20243.73003.78003.73003.77003.7700266,500
09 Apr 20243.78003.85003.77003.81003.8100116,700
08 Apr 20243.80003.83003.74003.76003.7600216,700
05 Apr 20243.86003.89503.81003.81003.8100138,000
04 Apr 20243.95004.01003.83003.85003.8500275,400
03 Apr 20243.84003.93003.82003.90003.9000165,900
02 Apr 20243.93004.00003.87003.87003.8700205,600
01 Apr 20244.00004.03003.91004.00004.0000321,400
28 Mar 20243.98004.09003.98004.04004.0400374,000
27 Mar 20243.91004.04503.87004.00004.0000367,400
26 Mar 20243.84003.89003.77003.77003.7700242,600
25 Mar 20243.85004.05003.79303.82003.8200592,700
22 Mar 20244.10004.13503.98104.06004.0600254,700
21 Mar 20243.90004.11503.90004.10004.10001,054,300
20 Mar 20243.76003.99003.71003.95003.9500490,300
19 Mar 20244.00004.03003.90503.94003.94001,070,800
18 Mar 20244.02004.03003.87504.00004.0000268,700
15 Mar 20243.80004.01503.80004.01004.0100614,400
14 Mar 20243.96003.96003.80503.85003.8500241,800
13 Mar 20244.00004.06003.98003.99003.9900142,900
12 Mar 20244.05004.06003.96004.00004.0000208,500
11 Mar 20244.01004.18003.99704.03004.0300268,600
08 Mar 20244.09004.11503.96004.00004.0000186,300
07 Mar 20244.05004.17004.05004.08004.0800332,000
06 Mar 20244.04004.10003.99004.03004.0300302,700
05 Mar 20244.00004.02003.85003.99003.9900519,100
04 Mar 20244.48004.48004.03004.04004.0400330,800
01 Mar 20244.32004.56004.32004.45004.4500429,700
29 Feb 20244.50004.60004.16004.31004.3100598,000
28 Feb 20244.55004.55004.26004.37004.3700839,100
27 Feb 20244.37004.59004.33004.56004.5600373,400
26 Feb 20244.25004.36004.20004.32004.3200384,400
23 Feb 20244.05004.20504.00004.20004.2000225,100
22 Feb 20244.19004.23004.00004.03004.0300322,300
21 Feb 20244.33004.33004.19504.21004.2100210,600
20 Feb 20244.12004.35004.11004.33004.3300483,800
16 Feb 20244.23004.26504.09504.12004.1200412,400
15 Feb 20244.05004.22004.03004.21004.2100299,500
14 Feb 20243.89004.03503.88004.02004.0200247,600
13 Feb 20244.05004.09503.83003.90003.9000362,300
12 Feb 20244.26004.30004.09504.14004.14001,086,800
09 Feb 20244.25004.30004.19504.26004.2600351,900
08 Feb 20244.14004.34004.10004.26004.2600858,200
07 Feb 20244.31004.31004.07004.15004.1500335,600
06 Feb 20244.05004.29004.05004.28004.2800782,400
05 Feb 20244.06004.11503.98004.09004.0900389,000
02 Feb 20244.16004.21003.90504.12004.1200532,000
01 Feb 20243.83004.26503.83004.22004.22001,040,800
31 Jan 20244.06004.32704.05004.16004.1600782,000
30 Jan 20243.90004.09003.84004.07004.0700891,900
29 Jan 20243.82003.94503.72103.93003.9300354,100
26 Jan 20243.80003.88003.74003.84003.8400427,400
25 Jan 20243.66003.78003.57503.77003.7700343,200
24 Jan 20243.80003.81003.56803.60003.6000479,300
23 Jan 20243.63003.89003.61003.79003.7900994,200
22 Jan 20243.60003.63003.49503.62003.6200390,800
19 Jan 20243.58003.61003.49503.57003.5700379,300
18 Jan 20243.55003.61503.46003.57003.5700367,000
17 Jan 20243.45003.56503.34003.56003.5600384,400
16 Jan 20243.60003.60003.41003.42003.4200588,800
12 Jan 20243.60003.68003.55003.56003.5600398,700
11 Jan 20243.46003.62003.32003.58003.5800770,900
10 Jan 20243.46003.52003.33003.35003.3500487,700
09 Jan 20243.15003.51003.15003.45003.45001,402,300
08 Jan 20243.08003.14503.02503.10003.1000739,600
05 Jan 20243.07003.15003.01003.09003.0900285,900
04 Jan 20243.19003.20003.09003.10003.1000215,400
03 Jan 20243.21003.26003.15003.16003.1600298,200
02 Jan 20243.05003.23503.04003.21003.2100417,300
29 Dec 20233.08003.11503.05003.05003.0500210,600
28 Dec 20233.12003.18003.08003.10003.1000231,200
27 Dec 20233.19003.21503.12003.15003.1500260,500
26 Dec 20233.11003.21003.10503.18003.1800378,600
22 Dec 20233.13003.21503.13003.15003.1500274,300
21 Dec 20233.01003.16503.01003.14003.1400335,600
20 Dec 20233.09003.18003.01003.02003.0200431,200
19 Dec 20233.03003.15503.00003.13003.1300557,800
18 Dec 20232.94003.09002.91303.04003.0400530,600
15 Dec 20233.03003.03002.91002.95002.95001,276,800
14 Dec 20233.18003.23002.97002.98002.9800651,600
13 Dec 20232.97003.17002.94003.12003.1200599,400
12 Dec 20232.90002.98002.88002.96002.9600309,600
11 Dec 20232.99002.99002.88002.89002.8900452,500
08 Dec 20232.96003.01002.92503.01003.0100231,800
07 Dec 20232.96002.96002.88002.94002.9400318,700
06 Dec 20233.00003.02002.96002.98002.9800262,400
05 Dec 20232.99003.02002.93903.00003.0000283,300
04 Dec 20233.08003.15003.00003.01003.0100341,500
01 Dec 20232.99003.13002.95003.12003.1200407,700
30 Nov 20232.99003.01002.95502.99002.9900436,400
29 Nov 20232.91003.02002.90502.95002.9500471,100
28 Nov 20232.90002.93002.87002.90002.9000458,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...