Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
3.470
-0.030 (-0.86%)
Aug 14, 2025, 1:56 PM - Market open
Atea Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.45 | 3.53 | 3.44 | 3.50 | - | -0.14% | 146,675 |
| Aug 13, 2025 | 3.52 | 3.60 | 3.48 | 3.50 | 3.50 | -0.28% | 371,705 |
| Aug 12, 2025 | 3.51 | 3.56 | 3.47 | 3.51 | 3.51 | - | 360,220 |
| Aug 11, 2025 | 3.35 | 3.55 | 3.33 | 3.51 | 3.51 | 3.85% | 296,258 |
| Aug 8, 2025 | 3.64 | 3.64 | 3.36 | 3.38 | 3.38 | -2.31% | 302,706 |
| Aug 7, 2025 | 3.50 | 3.56 | 3.44 | 3.46 | 3.46 | -0.86% | 306,049 |
| Aug 6, 2025 | 3.50 | 3.58 | 3.45 | 3.49 | 3.49 | -0.85% | 339,640 |
| Aug 5, 2025 | 3.53 | 3.56 | 3.51 | 3.52 | 3.52 | -0.28% | 281,518 |
| Aug 4, 2025 | 3.51 | 3.66 | 3.50 | 3.53 | 3.53 | 1.73% | 315,501 |
| Aug 1, 2025 | 3.59 | 3.69 | 3.46 | 3.47 | 3.47 | -4.67% | 313,746 |
| Jul 31, 2025 | 3.66 | 3.81 | 3.63 | 3.64 | 3.64 | -0.82% | 285,401 |
| Jul 30, 2025 | 3.80 | 3.97 | 3.64 | 3.67 | 3.67 | -3.42% | 392,586 |
| Jul 29, 2025 | 3.82 | 3.89 | 3.74 | 3.80 | 3.80 | 0.26% | 257,949 |
| Jul 28, 2025 | 3.92 | 4.02 | 3.78 | 3.79 | 3.79 | -2.82% | 311,392 |
| Jul 25, 2025 | 3.74 | 3.92 | 3.71 | 3.90 | 3.90 | 4.28% | 447,737 |
| Jul 24, 2025 | 3.49 | 3.82 | 3.48 | 3.74 | 3.74 | 7.16% | 421,758 |
| Jul 23, 2025 | 3.45 | 3.52 | 3.44 | 3.49 | 3.49 | 1.75% | 729,823 |
| Jul 22, 2025 | 3.43 | 3.49 | 3.42 | 3.43 | 3.43 | - | 383,566 |
| Jul 21, 2025 | 3.40 | 3.53 | 3.39 | 3.43 | 3.43 | 2.08% | 394,963 |
| Jul 18, 2025 | 3.50 | 3.52 | 3.36 | 3.36 | 3.36 | -2.89% | 345,776 |
| Jul 17, 2025 | 3.48 | 3.53 | 3.43 | 3.46 | 3.46 | -0.86% | 388,027 |
| Jul 16, 2025 | 3.59 | 3.74 | 3.46 | 3.49 | 3.49 | -2.24% | 764,762 |
| Jul 15, 2025 | 3.74 | 3.78 | 3.57 | 3.57 | 3.57 | -5.05% | 335,838 |
| Jul 14, 2025 | 3.67 | 3.79 | 3.66 | 3.76 | 3.76 | 2.45% | 279,795 |
| Jul 11, 2025 | 3.75 | 3.79 | 3.67 | 3.67 | 3.67 | -2.91% | 311,695 |
| Jul 10, 2025 | 3.75 | 3.83 | 3.75 | 3.78 | 3.78 | 0.53% | 324,325 |
| Jul 9, 2025 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | 2.87% | 378,740 |
| Jul 8, 2025 | 3.65 | 3.76 | 3.65 | 3.66 | 3.66 | 0.41% | 349,879 |
| Jul 7, 2025 | 3.71 | 3.78 | 3.63 | 3.64 | 3.64 | -2.67% | 424,024 |
| Jul 3, 2025 | 3.65 | 3.76 | 3.65 | 3.74 | 3.74 | 3.17% | 286,948 |
| Jul 2, 2025 | 3.59 | 3.80 | 3.59 | 3.63 | 3.63 | 0.69% | 493,063 |
| Jul 1, 2025 | 3.57 | 3.65 | 3.54 | 3.60 | 3.60 | - | 390,565 |
| Jun 30, 2025 | 3.45 | 3.73 | 3.45 | 3.60 | 3.60 | 4.35% | 642,946 |
| Jun 27, 2025 | 3.53 | 3.60 | 3.43 | 3.45 | 3.45 | -2.27% | 444,473 |
| Jun 26, 2025 | 3.50 | 3.62 | 3.49 | 3.53 | 3.53 | 1.73% | 449,799 |
| Jun 25, 2025 | 3.37 | 3.51 | 3.36 | 3.47 | 3.47 | 2.66% | 354,230 |
| Jun 24, 2025 | 3.34 | 3.45 | 3.33 | 3.38 | 3.38 | 1.81% | 515,963 |
| Jun 23, 2025 | 3.25 | 3.37 | 3.23 | 3.32 | 3.32 | 2.15% | 365,271 |
| Jun 20, 2025 | 3.23 | 3.30 | 3.21 | 3.25 | 3.25 | 1.25% | 545,449 |
| Jun 18, 2025 | 3.20 | 3.32 | 3.18 | 3.21 | 3.21 | - | 369,295 |
| Jun 17, 2025 | 3.17 | 3.32 | 3.17 | 3.21 | 3.21 | 0.63% | 389,553 |
| Jun 16, 2025 | 3.19 | 3.28 | 3.16 | 3.19 | 3.19 | 0.95% | 361,838 |
| Jun 13, 2025 | 3.17 | 3.26 | 3.15 | 3.16 | 3.16 | -1.56% | 340,714 |
| Jun 12, 2025 | 3.16 | 3.28 | 3.16 | 3.21 | 3.21 | 1.10% | 402,356 |
| Jun 11, 2025 | 3.23 | 3.31 | 3.17 | 3.18 | 3.18 | -1.40% | 339,920 |
| Jun 10, 2025 | 3.22 | 3.35 | 3.17 | 3.22 | 3.22 | 0.31% | 457,697 |
| Jun 9, 2025 | 3.21 | 3.23 | 3.17 | 3.21 | 3.21 | 0.94% | 291,105 |
| Jun 6, 2025 | 3.22 | 3.24 | 3.09 | 3.18 | 3.18 | -0.31% | 542,189 |
| Jun 5, 2025 | 3.24 | 3.28 | 3.18 | 3.19 | 3.19 | -1.24% | 295,004 |
| Jun 4, 2025 | 3.23 | 3.28 | 3.19 | 3.23 | 3.23 | 0.31% | 325,213 |