Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,035.70 +957.98 (+1.43%) CMC Crypto 200
1,374.09 +43.48 (+3.27%)
Atea Pharmaceuticals, Inc. (AVIR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.9000 | 3.9700 | 3.7800 | 3.9200 | 3.9200 | 188,100 |
| 25 Jul 2024 | 3.8000 | 3.9300 | 3.7500 | 3.9000 | 3.9000 | 219,700 |
| 24 Jul 2024 | 3.8400 | 3.9500 | 3.7400 | 3.8300 | 3.8300 | 197,300 |
| 23 Jul 2024 | 3.7400 | 3.9000 | 3.6890 | 3.8600 | 3.8600 | 206,200 |
| 22 Jul 2024 | 3.6100 | 3.7800 | 3.5400 | 3.7700 | 3.7700 | 178,700 |
| 19 Jul 2024 | 3.6900 | 3.6990 | 3.5550 | 3.5700 | 3.5700 | 115,500 |
| 18 Jul 2024 | 3.7800 | 3.9100 | 3.6500 | 3.6800 | 3.6800 | 129,000 |
| 17 Jul 2024 | 3.8100 | 3.9400 | 3.7600 | 3.8700 | 3.8700 | 269,900 |
| 16 Jul 2024 | 3.5700 | 3.8500 | 3.5400 | 3.8400 | 3.8400 | 300,600 |
| 15 Jul 2024 | 3.4300 | 3.5400 | 3.4300 | 3.5400 | 3.5400 | 256,500 |
| 12 Jul 2024 | 3.4200 | 3.5000 | 3.3800 | 3.4300 | 3.4300 | 170,300 |
| 11 Jul 2024 | 3.2200 | 3.4500 | 3.2200 | 3.3700 | 3.3700 | 385,800 |
| 10 Jul 2024 | 3.2100 | 3.2450 | 3.1450 | 3.1700 | 3.1700 | 179,100 |
| 09 Jul 2024 | 3.2500 | 3.3200 | 3.1900 | 3.1900 | 3.1900 | 123,500 |
| 08 Jul 2024 | 3.2600 | 3.3400 | 3.1900 | 3.2800 | 3.2800 | 440,300 |
| 05 Jul 2024 | 3.2400 | 3.2700 | 3.2050 | 3.2500 | 3.2500 | 171,400 |
| 03 Jul 2024 | 3.2200 | 3.3500 | 3.2100 | 3.2800 | 3.2800 | 165,400 |
| 02 Jul 2024 | 3.3700 | 3.3700 | 3.2200 | 3.2300 | 3.2300 | 227,100 |
| 01 Jul 2024 | 3.2900 | 3.4000 | 3.2050 | 3.3700 | 3.3700 | 254,000 |
| 28 Jun 2024 | 3.4100 | 3.4100 | 3.2450 | 3.3100 | 3.3100 | 693,600 |
| 27 Jun 2024 | 3.3700 | 3.4200 | 3.3500 | 3.3800 | 3.3800 | 165,900 |
| 26 Jun 2024 | 3.4100 | 3.4900 | 3.3400 | 3.3700 | 3.3700 | 264,500 |
| 25 Jun 2024 | 3.4600 | 3.5900 | 3.4100 | 3.4300 | 3.4300 | 210,600 |
| 24 Jun 2024 | 3.4400 | 3.5550 | 3.4100 | 3.4900 | 3.4900 | 200,400 |
| 21 Jun 2024 | 3.4300 | 3.6100 | 3.3600 | 3.4400 | 3.4400 | 641,100 |
| 20 Jun 2024 | 3.4600 | 3.5800 | 3.4000 | 3.4200 | 3.4200 | 231,900 |
| 18 Jun 2024 | 3.5200 | 3.6500 | 3.4900 | 3.4900 | 3.4900 | 227,100 |
| 17 Jun 2024 | 3.6000 | 3.6500 | 3.5150 | 3.5300 | 3.5300 | 387,100 |
| 14 Jun 2024 | 3.7000 | 3.7400 | 3.5800 | 3.6100 | 3.6100 | 264,300 |
| 13 Jun 2024 | 3.7800 | 3.8500 | 3.6900 | 3.7000 | 3.7000 | 233,700 |
| 12 Jun 2024 | 3.9200 | 3.9700 | 3.7800 | 3.7800 | 3.7800 | 283,400 |
| 11 Jun 2024 | 3.7600 | 3.9200 | 3.6900 | 3.9200 | 3.9200 | 223,100 |
| 10 Jun 2024 | 3.6800 | 3.9400 | 3.6450 | 3.7900 | 3.7900 | 754,500 |
| 07 Jun 2024 | 3.7500 | 3.8500 | 3.6950 | 3.7000 | 3.7000 | 162,200 |
| 06 Jun 2024 | 3.9300 | 3.9500 | 3.7990 | 3.8000 | 3.8000 | 221,100 |
| 05 Jun 2024 | 3.8000 | 4.0050 | 3.8000 | 3.9600 | 3.9600 | 302,600 |
| 04 Jun 2024 | 3.8700 | 3.8700 | 3.7500 | 3.7700 | 3.7700 | 129,400 |
| 03 Jun 2024 | 3.6700 | 3.8900 | 3.6430 | 3.8900 | 3.8900 | 266,400 |
| 31 May 2024 | 3.6200 | 3.7050 | 3.6200 | 3.6700 | 3.6700 | 141,100 |
| 30 May 2024 | 3.5600 | 3.6700 | 3.5600 | 3.6100 | 3.6100 | 167,300 |
| 29 May 2024 | 3.5700 | 3.7100 | 3.5200 | 3.5300 | 3.5300 | 330,500 |
| 28 May 2024 | 3.6800 | 3.7000 | 3.5800 | 3.6100 | 3.6100 | 249,800 |
| 24 May 2024 | 3.7100 | 3.7250 | 3.6400 | 3.6600 | 3.6600 | 148,500 |
| 23 May 2024 | 3.8100 | 3.8100 | 3.6800 | 3.6900 | 3.6900 | 164,200 |
| 22 May 2024 | 3.6100 | 3.8600 | 3.6000 | 3.8200 | 3.8200 | 493,500 |
| 21 May 2024 | 3.6000 | 3.7000 | 3.5850 | 3.6100 | 3.6100 | 167,600 |
| 20 May 2024 | 3.6300 | 3.7150 | 3.5600 | 3.6000 | 3.6000 | 318,900 |
| 17 May 2024 | 3.7200 | 3.7560 | 3.6450 | 3.6500 | 3.6500 | 320,400 |
| 16 May 2024 | 3.6600 | 3.7400 | 3.6500 | 3.7000 | 3.7000 | 523,800 |
| 15 May 2024 | 3.8100 | 3.9200 | 3.6450 | 3.7100 | 3.7100 | 725,600 |
| 14 May 2024 | 4.0500 | 4.1400 | 3.9300 | 3.9600 | 3.9600 | 262,700 |
| 13 May 2024 | 3.8900 | 4.0700 | 3.8800 | 4.0400 | 4.0400 | 200,800 |
| 10 May 2024 | 3.9100 | 3.9850 | 3.8800 | 3.8900 | 3.8900 | 155,500 |
| 09 May 2024 | 3.9200 | 4.0200 | 3.8920 | 3.9300 | 3.9300 | 207,900 |
| 08 May 2024 | 3.8900 | 3.9350 | 3.8530 | 3.9300 | 3.9300 | 127,900 |
| 07 May 2024 | 4.0000 | 4.0000 | 3.9050 | 3.9400 | 3.9400 | 143,700 |
| 06 May 2024 | 3.9600 | 4.0000 | 3.8850 | 4.0000 | 4.0000 | 288,200 |
| 03 May 2024 | 3.8900 | 3.9600 | 3.7950 | 3.9600 | 3.9600 | 164,700 |
| 02 May 2024 | 3.8600 | 3.8650 | 3.7800 | 3.8300 | 3.8300 | 165,700 |
| 01 May 2024 | 3.7300 | 3.9350 | 3.7200 | 3.8500 | 3.8500 | 405,200 |
| 30 Apr 2024 | 3.7000 | 3.7650 | 3.6900 | 3.7000 | 3.7000 | 227,800 |
| 29 Apr 2024 | 3.7000 | 3.7700 | 3.6950 | 3.7100 | 3.7100 | 175,500 |
| 26 Apr 2024 | 3.7100 | 3.7200 | 3.6520 | 3.7100 | 3.7100 | 143,100 |
| 25 Apr 2024 | 3.6800 | 3.7450 | 3.6700 | 3.6900 | 3.6900 | 174,700 |
| 24 Apr 2024 | 3.7100 | 3.7350 | 3.6800 | 3.7000 | 3.7000 | 196,500 |
| 23 Apr 2024 | 3.6800 | 3.8200 | 3.6800 | 3.7300 | 3.7300 | 180,500 |
| 22 Apr 2024 | 3.7100 | 3.7600 | 3.6600 | 3.6700 | 3.6700 | 345,200 |
| 19 Apr 2024 | 3.6900 | 3.7700 | 3.6710 | 3.7200 | 3.7200 | 217,700 |
| 18 Apr 2024 | 3.7000 | 3.7550 | 3.6800 | 3.7000 | 3.7000 | 267,800 |
| 17 Apr 2024 | 3.7300 | 3.7850 | 3.7100 | 3.7100 | 3.7100 | 251,700 |
| 16 Apr 2024 | 3.7300 | 3.8700 | 3.7150 | 3.7400 | 3.7400 | 129,100 |
| 15 Apr 2024 | 3.7800 | 3.8600 | 3.7200 | 3.7600 | 3.7600 | 219,400 |
| 12 Apr 2024 | 3.8200 | 3.8900 | 3.7300 | 3.7600 | 3.7600 | 171,100 |
| 11 Apr 2024 | 3.7900 | 3.8850 | 3.7900 | 3.8500 | 3.8500 | 158,800 |
| 10 Apr 2024 | 3.7300 | 3.7800 | 3.7300 | 3.7700 | 3.7700 | 266,500 |
| 09 Apr 2024 | 3.7800 | 3.8500 | 3.7700 | 3.8100 | 3.8100 | 116,700 |
| 08 Apr 2024 | 3.8000 | 3.8300 | 3.7400 | 3.7600 | 3.7600 | 216,700 |
| 05 Apr 2024 | 3.8600 | 3.8950 | 3.8100 | 3.8100 | 3.8100 | 138,000 |
| 04 Apr 2024 | 3.9500 | 4.0100 | 3.8300 | 3.8500 | 3.8500 | 275,400 |
| 03 Apr 2024 | 3.8400 | 3.9300 | 3.8200 | 3.9000 | 3.9000 | 165,900 |
| 02 Apr 2024 | 3.9300 | 4.0000 | 3.8700 | 3.8700 | 3.8700 | 205,600 |
| 01 Apr 2024 | 4.0000 | 4.0300 | 3.9100 | 4.0000 | 4.0000 | 321,400 |
| 28 Mar 2024 | 3.9800 | 4.0900 | 3.9800 | 4.0400 | 4.0400 | 374,000 |
| 27 Mar 2024 | 3.9100 | 4.0450 | 3.8700 | 4.0000 | 4.0000 | 367,400 |
| 26 Mar 2024 | 3.8400 | 3.8900 | 3.7700 | 3.7700 | 3.7700 | 242,600 |
| 25 Mar 2024 | 3.8500 | 4.0500 | 3.7930 | 3.8200 | 3.8200 | 592,700 |
| 22 Mar 2024 | 4.1000 | 4.1350 | 3.9810 | 4.0600 | 4.0600 | 254,700 |
| 21 Mar 2024 | 3.9000 | 4.1150 | 3.9000 | 4.1000 | 4.1000 | 1,054,300 |
| 20 Mar 2024 | 3.7600 | 3.9900 | 3.7100 | 3.9500 | 3.9500 | 490,300 |
| 19 Mar 2024 | 4.0000 | 4.0300 | 3.9050 | 3.9400 | 3.9400 | 1,070,800 |
| 18 Mar 2024 | 4.0200 | 4.0300 | 3.8750 | 4.0000 | 4.0000 | 268,700 |
| 15 Mar 2024 | 3.8000 | 4.0150 | 3.8000 | 4.0100 | 4.0100 | 614,400 |
| 14 Mar 2024 | 3.9600 | 3.9600 | 3.8050 | 3.8500 | 3.8500 | 241,800 |
| 13 Mar 2024 | 4.0000 | 4.0600 | 3.9800 | 3.9900 | 3.9900 | 142,900 |
| 12 Mar 2024 | 4.0500 | 4.0600 | 3.9600 | 4.0000 | 4.0000 | 208,500 |
| 11 Mar 2024 | 4.0100 | 4.1800 | 3.9970 | 4.0300 | 4.0300 | 268,600 |
| 08 Mar 2024 | 4.0900 | 4.1150 | 3.9600 | 4.0000 | 4.0000 | 186,300 |
| 07 Mar 2024 | 4.0500 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 332,000 |
| 06 Mar 2024 | 4.0400 | 4.1000 | 3.9900 | 4.0300 | 4.0300 | 302,700 |
| 05 Mar 2024 | 4.0000 | 4.0200 | 3.8500 | 3.9900 | 3.9900 | 519,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.