Singapore markets closed

Atea Pharmaceuticals, Inc. (AVIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.23-0.04 (-0.48%)
At close: 04:00PM EDT
8.23 0.00 (0.00%)
After hours: 05:12PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20228.368.458.128.238.23380,600
10 Aug 20228.658.678.118.278.27316,900
09 Aug 20228.829.798.338.488.48866,200
08 Aug 20228.908.928.598.598.59484,100
05 Aug 20228.449.008.328.798.79525,500
04 Aug 20228.488.548.208.458.45397,500
03 Aug 20228.268.608.248.478.47300,000
02 Aug 20228.238.488.088.188.18240,900
01 Aug 20228.228.427.978.298.29319,300
29 Jul 20228.098.227.858.208.20259,400
28 Jul 20228.138.147.728.038.03329,500
27 Jul 20228.178.277.968.118.11281,800
26 Jul 20228.148.327.998.088.08167,300
25 Jul 20228.068.207.868.198.19326,000
22 Jul 20228.378.377.848.008.00437,900
21 Jul 20228.158.398.058.378.37263,000
20 Jul 20228.288.408.088.178.17219,500
19 Jul 20228.128.348.078.248.24197,400
18 Jul 20227.948.447.948.058.05293,200
15 Jul 20228.138.387.778.108.10373,000
14 Jul 20228.368.437.967.997.99368,400
13 Jul 20228.108.758.108.498.49710,800
12 Jul 20227.848.297.618.168.16500,100
11 Jul 20227.787.947.587.837.83304,800
08 Jul 20227.747.947.627.917.91339,600
07 Jul 20227.507.867.507.787.78571,000
06 Jul 20227.497.827.427.477.47430,700
05 Jul 20227.207.527.047.497.49362,400
01 Jul 20227.077.316.957.307.30285,000
30 Jun 20227.187.307.037.107.10350,500
29 Jun 20227.017.346.927.317.31504,900
28 Jun 20227.057.216.947.067.06633,000
27 Jun 20227.157.246.857.127.12589,500
24 Jun 20226.977.426.927.137.132,184,100
23 Jun 20226.817.196.816.946.94766,300
22 Jun 20226.597.116.596.826.82893,800
21 Jun 20226.587.196.556.696.69831,600
17 Jun 20226.356.626.356.506.501,604,600
16 Jun 20226.346.796.086.346.34906,200
15 Jun 20226.706.876.516.606.60808,000
14 Jun 20226.646.726.316.676.671,055,300
13 Jun 20227.407.516.626.636.631,081,100
10 Jun 20227.948.067.677.727.72840,400
09 Jun 20227.968.207.848.148.14625,000
08 Jun 20228.078.247.948.068.061,162,600
07 Jun 20227.878.137.748.088.08933,000
06 Jun 20228.008.097.767.887.88737,700
03 Jun 20227.837.997.697.807.80545,200
02 Jun 20227.437.997.387.877.87568,600
01 Jun 20227.907.957.367.387.381,084,400
31 May 20228.118.197.757.887.881,784,400
27 May 20227.608.307.558.188.18783,700
26 May 20227.427.797.367.557.55559,800
25 May 20227.457.517.307.347.34702,700
24 May 20227.237.577.157.537.53562,800
23 May 20227.497.537.247.307.30635,400
20 May 20227.307.537.187.497.49608,700
19 May 20227.147.627.117.257.25935,200
18 May 20227.117.487.007.147.14824,300
17 May 20227.737.737.127.387.38745,400
16 May 20227.217.707.057.517.511,042,000
13 May 20226.587.366.477.297.291,197,600
12 May 20225.896.445.666.436.43862,600
11 May 20225.846.675.666.026.021,165,600
10 May 20225.556.015.385.865.861,345,000
09 May 20225.435.645.315.335.33773,400
06 May 20225.625.705.315.525.52666,000
05 May 20226.056.055.525.625.62454,400
04 May 20226.176.175.786.126.12468,700
03 May 20226.136.336.056.176.17456,300
02 May 20225.866.155.776.146.14460,300
29 Apr 20226.166.335.865.875.87316,600
28 Apr 20225.996.235.816.166.16522,400
27 Apr 20225.846.025.755.905.90606,500
26 Apr 20226.046.095.825.845.84504,700
25 Apr 20225.856.145.836.136.13443,000
22 Apr 20226.036.235.865.895.89525,900
21 Apr 20226.486.496.046.096.09461,400
20 Apr 20226.416.456.196.346.34325,500
19 Apr 20226.166.436.036.386.38410,400
18 Apr 20226.556.556.176.206.20719,300
14 Apr 20226.706.716.506.596.59616,800
13 Apr 20226.556.836.546.676.67478,500
12 Apr 20226.676.786.506.556.55647,400
11 Apr 20226.556.686.436.576.57410,400
08 Apr 20226.696.896.616.666.66354,200
07 Apr 20226.716.756.516.736.73410,900
06 Apr 20226.736.816.536.706.70475,800
05 Apr 20227.187.296.806.826.82553,400
04 Apr 20227.207.437.147.167.16531,500
01 Apr 20227.227.397.067.107.10639,500
31 Mar 20227.077.257.067.227.22689,800
30 Mar 20227.277.407.047.087.08488,000
29 Mar 20227.067.437.067.307.30744,800
28 Mar 20226.937.046.756.996.99532,600
25 Mar 20227.317.336.916.916.91508,700
24 Mar 20227.337.356.847.287.28822,300
23 Mar 20227.257.507.187.227.22776,900
22 Mar 20226.937.366.907.337.331,336,800
21 Mar 20227.037.306.876.936.931,248,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...