Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
3.440
-0.090 (-2.55%)
At close: Jun 27, 2025, 4:00 PM
3.450
+0.010 (0.29%)
After-hours: Jun 27, 2025, 4:34 PM EDT
Atea Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.53 | 3.60 | 3.45 | 3.46 | - | -2.12% | 181,808 |
| 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 |
| Jun 3, 2025 | 3.09 | 3.29 | 3.09 | 3.22 | 3.22 | 3.87% | 527,704 |
| Jun 2, 2025 | 2.99 | 3.20 | 2.99 | 3.10 | 3.10 | 4.38% | 546,467 |
| May 30, 2025 | 2.92 | 3.04 | 2.92 | 2.97 | 2.97 | 0.68% | 570,319 |
| May 29, 2025 | 2.95 | 3.04 | 2.93 | 2.95 | 2.95 | 0.51% | 510,865 |
| May 28, 2025 | 2.94 | 2.98 | 2.92 | 2.94 | 2.94 | -0.51% | 273,890 |
| May 27, 2025 | 2.92 | 3.03 | 2.87 | 2.95 | 2.95 | 1.72% | 313,062 |
| May 23, 2025 | 2.79 | 2.92 | 2.79 | 2.90 | 2.90 | 1.75% | 302,326 |
| May 22, 2025 | 2.79 | 2.95 | 2.78 | 2.85 | 2.85 | 1.42% | 343,023 |
| May 21, 2025 | 2.87 | 2.91 | 2.80 | 2.81 | 2.81 | -3.10% | 318,900 |
| May 20, 2025 | 2.81 | 2.97 | 2.81 | 2.90 | 2.90 | 3.20% | 369,750 |
| May 19, 2025 | 2.71 | 2.88 | 2.71 | 2.81 | 2.81 | 2.55% | 353,148 |
| May 16, 2025 | 2.59 | 2.85 | 2.59 | 2.74 | 2.74 | 5.79% | 528,557 |
| May 15, 2025 | 2.55 | 2.68 | 2.46 | 2.59 | 2.59 | 1.57% | 458,323 |
| May 14, 2025 | 2.64 | 2.67 | 2.51 | 2.55 | 2.55 | -3.04% | 507,982 |
| May 13, 2025 | 2.90 | 2.93 | 2.62 | 2.63 | 2.63 | -11.15% | 529,771 |
| May 12, 2025 | 2.75 | 3.01 | 2.75 | 2.96 | 2.96 | 8.82% | 703,082 |
| May 9, 2025 | 2.75 | 2.81 | 2.71 | 2.72 | 2.72 | -1.45% | 372,621 |
| May 8, 2025 | 2.70 | 2.77 | 2.66 | 2.76 | 2.76 | 1.85% | 408,236 |
| May 7, 2025 | 2.80 | 2.85 | 2.70 | 2.71 | 2.71 | -3.21% | 374,733 |
| May 6, 2025 | 2.91 | 2.95 | 2.79 | 2.80 | 2.80 | -5.41% | 454,656 |
| May 5, 2025 | 2.95 | 3.01 | 2.91 | 2.96 | 2.96 | -0.67% | 576,960 |
| May 2, 2025 | 3.02 | 3.08 | 2.95 | 2.98 | 2.98 | -0.33% | 551,035 |
| May 1, 2025 | 2.97 | 3.07 | 2.91 | 2.99 | 2.99 | 1.36% | 423,057 |
| Apr 30, 2025 | 2.91 | 2.99 | 2.83 | 2.95 | 2.95 | - | 926,229 |
| Apr 29, 2025 | 2.94 | 3.01 | 2.94 | 2.95 | 2.95 | -0.34% | 368,081 |
| Apr 28, 2025 | 2.87 | 2.99 | 2.87 | 2.96 | 2.96 | 2.42% | 220,753 |
| Apr 25, 2025 | 2.80 | 2.94 | 2.80 | 2.89 | 2.89 | 0.70% | 288,609 |
| Apr 24, 2025 | 2.88 | 2.88 | 2.78 | 2.87 | 2.87 | 0.70% | 580,389 |
| Apr 23, 2025 | 2.92 | 2.96 | 2.82 | 2.85 | 2.85 | -0.70% | 421,867 |
| Apr 22, 2025 | 2.90 | 2.92 | 2.80 | 2.87 | 2.87 | 0.35% | 388,644 |
| Apr 21, 2025 | 2.97 | 3.04 | 2.83 | 2.86 | 2.86 | -3.70% | 461,982 |
| Apr 17, 2025 | 3.10 | 3.17 | 2.96 | 2.97 | 2.97 | -1.00% | 1,644,047 |
| Apr 16, 2025 | 2.81 | 3.06 | 2.77 | 3.00 | 3.00 | 6.38% | 446,542 |