Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atea Pharmaceuticals Inc (NQ: AVIR )

3.700 -0.010 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 3.700 3.765 3.690 3.700 227,778 -0.01(-0.27%)
Apr 29, 2024 3.700 3.770 3.695 3.710 175,467 +0.00(+0.00%)
Apr 26, 2024 3.710 3.720 3.652 3.710 143,066 +0.02(+0.54%)
Apr 25, 2024 3.680 3.745 3.670 3.690 174,652 -0.01(-0.27%)
Apr 24, 2024 3.710 3.735 3.680 3.700 196,517 -0.03(-0.80%)
Apr 23, 2024 3.680 3.820 3.680 3.730 180,547 +0.06(+1.63%)
Apr 22, 2024 3.710 3.760 3.660 3.670 345,154 -0.05(-1.34%)
Apr 19, 2024 3.690 3.770 3.671 3.720 217,749 +0.02(+0.54%)
Apr 18, 2024 3.700 3.755 3.680 3.700 267,759 -0.01(-0.27%)
Apr 17, 2024 3.730 3.785 3.710 3.710 251,669 -0.03(-0.80%)
Apr 16, 2024 3.730 3.870 3.715 3.740 129,109 -0.02(-0.53%)
Apr 15, 2024 3.780 3.860 3.720 3.760 219,443 +0.00(+0.00%)
Apr 12, 2024 3.820 3.890 3.730 3.760 171,066 -0.09(-2.34%)
Apr 11, 2024 3.790 3.885 3.790 3.850 158,848 +0.08(+2.12%)
Apr 10, 2024 3.730 3.780 3.730 3.770 266,478 -0.04(-1.05%)
Apr 09, 2024 3.780 3.850 3.770 3.810 116,700 +0.05(+1.33%)
Apr 08, 2024 3.800 3.830 3.740 3.760 216,739 -0.05(-1.31%)
Apr 05, 2024 3.860 3.895 3.810 3.810 138,172 -0.04(-1.04%)
Apr 04, 2024 3.950 4.010 3.830 3.850 275,374 -0.05(-1.28%)
Apr 03, 2024 3.840 3.930 3.820 3.900 165,970 +0.03(+0.78%)
Apr 02, 2024 3.930 4.000 3.870 3.870 205,599 -0.13(-3.25%)
Apr 01, 2024 4.000 4.030 3.910 4.000 321,449 -0.04(-0.99%)
Mar 28, 2024 3.980 4.043 4.043 4.040 374,018 +0.04(+1.00%)
Mar 27, 2024 3.910 4.045 3.870 4.000 366,383 +0.23(+6.10%)
Mar 26, 2024 3.840 3.890 3.770 3.770 242,553 -0.05(-1.31%)
Mar 25, 2024 3.850 4.050 3.793 3.820 592,661 -0.24(-5.91%)
Mar 22, 2024 4.100 4.135 3.981 4.060 254,730 -0.04(-0.98%)
Mar 21, 2024 3.900 4.115 3.900 4.100 1,054,502 +0.15(+3.80%)
Mar 20, 2024 3.760 3.990 3.710 3.950 490,321 +0.01(+0.25%)
Mar 19, 2024 4.000 4.030 3.905 3.940 1,070,829 -0.06(-1.50%)
Mar 18, 2024 4.020 4.030 3.875 4.000 268,663 -0.01(-0.25%)
Mar 15, 2024 3.800 4.015 3.800 4.010 614,476 +0.16(+4.16%)
Mar 14, 2024 3.960 3.960 3.805 3.850 241,787 -0.14(-3.51%)
Mar 13, 2024 4.000 4.060 3.980 3.990 142,932 -0.01(-0.25%)
Mar 12, 2024 4.050 4.060 3.960 4.000 208,460 -0.03(-0.74%)
Mar 11, 2024 4.010 4.180 3.997 4.030 268,639 +0.03(+0.75%)
Mar 08, 2024 4.090 4.115 3.960 4.000 186,283 -0.08(-1.96%)
Mar 07, 2024 4.050 4.170 4.050 4.080 332,008 +0.05(+1.24%)
Mar 06, 2024 4.040 4.100 3.990 4.030 302,553 +0.04(+1.00%)
Mar 05, 2024 4.000 4.020 3.850 3.990 519,133 -0.05(-1.24%)
Mar 04, 2024 4.480 4.480 4.030 4.040 330,735 -0.41(-9.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.