Singapore markets close in 3 hours 56 minutes

Atea Pharmaceuticals, Inc. (AVIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.69000.0000 (0.00%)
At close: 01:00PM EST
4.9100 +0.22 (+4.69%)
After hours: 03:33PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Sept 20227.45007.75007.32007.45007.4500488,000
31 Aug 20227.64007.72507.34007.50007.5000617,300
30 Aug 20227.75007.91007.42007.60007.6000396,900
29 Aug 20227.66007.92007.65007.74007.7400327,200
26 Aug 20228.12008.15007.66007.83007.8300416,400
25 Aug 20228.25008.26508.05008.15008.1500242,300
24 Aug 20228.05008.30008.04008.18008.1800156,700
23 Aug 20228.14008.24008.03008.08008.0800202,500
22 Aug 20227.99008.27007.92808.11008.1100247,000
19 Aug 20228.26008.55008.14008.24008.2400412,500
18 Aug 20228.56008.59008.28008.38008.3800246,400
17 Aug 20228.53008.68008.40008.56008.5600525,900
16 Aug 20228.44008.72008.39008.64008.6400295,200
15 Aug 20228.38008.63008.31008.58008.5800252,300
12 Aug 20228.25008.54008.23008.41008.4100269,500
11 Aug 20228.36008.45008.12008.23008.2300380,600
10 Aug 20228.65008.67008.11008.27008.2700316,900
09 Aug 20228.82009.79008.33008.48008.4800866,200
08 Aug 20228.90008.91608.59008.59008.5900484,100
05 Aug 20228.44009.00008.32008.79008.7900525,500
04 Aug 20228.48008.54008.20008.45008.4500397,500
03 Aug 20228.26008.60008.24008.47008.4700300,000
02 Aug 20228.23008.48008.08008.18008.1800240,900
01 Aug 20228.22008.42007.97008.29008.2900319,300
29 Jul 20228.09008.22007.85008.20008.2000259,400
28 Jul 20228.13008.14007.72008.03008.0300329,500
27 Jul 20228.17008.27007.96008.11008.1100281,800
26 Jul 20228.14008.32007.99008.08008.0800167,300
25 Jul 20228.06008.20007.86008.19008.1900326,000
22 Jul 20228.37008.37007.84008.00008.0000437,900
21 Jul 20228.15008.39008.05008.37008.3700263,000
20 Jul 20228.28008.40008.08008.17008.1700219,500
19 Jul 20228.12008.34408.07008.24008.2400197,400
18 Jul 20227.94008.44007.94008.05008.0500293,200
15 Jul 20228.13008.37807.77008.10008.1000373,000
14 Jul 20228.36008.43007.96207.99007.9900368,400
13 Jul 20228.10008.75008.10008.49008.4900710,800
12 Jul 20227.84008.29007.61008.16008.1600500,100
11 Jul 20227.78007.94007.58007.83007.8300304,800
08 Jul 20227.74007.94007.62007.91007.9100339,600
07 Jul 20227.50007.86507.50007.78007.7800571,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...