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

Atea Pharmaceuticals Inc (NQ: AVIR )

2.980 -0.030 (-1.00%)
Streaming Delayed Price Updated: 10:27 AM EST, Dec 5, 2023 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 (%)
Dec 04, 2023 3.080 3.150 3.000 3.010 341,503 -0.11(-3.53%)
Dec 01, 2023 2.990 3.130 2.950 3.120 407,692 +0.13(+4.35%)
Nov 30, 2023 2.990 3.010 2.955 2.990 436,372 +0.04(+1.36%)
Nov 29, 2023 2.910 3.020 2.905 2.950 471,126 +0.05(+1.72%)
Nov 28, 2023 2.900 2.930 2.870 2.900 458,094 +0.02(+0.69%)
Nov 27, 2023 2.870 2.900 2.810 2.880 453,809 +0.03(+1.05%)
Nov 24, 2023 2.840 2.890 2.825 2.850 95,064 +0.05(+1.79%)
Nov 22, 2023 2.880 2.910 2.765 2.800 447,522 -0.07(-2.44%)
Nov 21, 2023 3.000 3.010 2.870 2.870 249,329 -0.14(-4.65%)
Nov 20, 2023 3.030 3.090 2.970 3.010 222,372 -0.02(-0.66%)
Nov 17, 2023 2.940 3.040 2.900 3.030 356,381 +0.12(+4.12%)
Nov 16, 2023 2.950 2.950 2.860 2.910 262,566 -0.04(-1.36%)
Nov 15, 2023 2.990 3.090 2.940 2.950 372,244 -0.05(-1.67%)
Nov 14, 2023 2.990 3.015 2.905 3.000 580,580 +0.12(+4.17%)
Nov 13, 2023 2.990 2.990 2.845 2.880 495,142 -0.02(-0.69%)
Nov 10, 2023 3.000 3.000 2.885 2.900 386,220 -0.09(-3.01%)
Nov 09, 2023 3.160 3.260 2.940 2.990 520,169 -0.30(-9.12%)
Nov 08, 2023 3.360 3.400 3.265 3.290 358,729 -0.06(-1.79%)
Nov 07, 2023 3.230 3.360 3.165 3.350 468,515 +0.11(+3.40%)
Nov 06, 2023 3.260 3.290 3.190 3.240 303,758 -0.03(-0.92%)
Nov 03, 2023 3.220 3.310 3.180 3.270 369,172 +0.13(+4.14%)
Nov 02, 2023 3.120 3.230 3.035 3.140 661,851 +0.06(+1.95%)
Nov 01, 2023 3.230 3.305 3.050 3.080 844,023 -0.17(-5.23%)
Oct 31, 2023 3.080 3.275 3.080 3.250 296,336 +0.15(+4.84%)
Oct 30, 2023 3.100 3.150 3.050 3.100 349,019 +0.02(+0.65%)
Oct 27, 2023 3.070 3.110 3.020 3.080 327,296 +0.02(+0.65%)
Oct 26, 2023 2.950 3.070 2.925 3.060 299,774 +0.10(+3.38%)
Oct 25, 2023 2.950 3.010 2.910 2.960 242,753 +0.00(+0.00%)
Oct 24, 2023 2.900 3.190 2.885 2.960 1,272,197 +0.06(+2.07%)
Oct 23, 2023 3.100 3.100 2.845 2.900 415,108 -0.04(-1.36%)
Oct 20, 2023 2.960 2.980 2.900 2.940 290,026 -0.03(-1.01%)
Oct 19, 2023 2.930 3.005 2.845 2.970 372,544 +0.04(+1.37%)
Oct 18, 2023 3.040 3.040 2.930 2.930 357,180 -0.15(-4.87%)
Oct 17, 2023 3.010 3.080 2.980 3.080 379,873 +0.08(+2.67%)
Oct 16, 2023 3.050 3.050 2.980 3.000 243,350 -0.03(-0.99%)
Oct 13, 2023 3.040 3.040 3.000 3.030 177,260 +0.01(+0.33%)
Oct 12, 2023 3.140 3.140 2.990 3.020 304,402 -0.11(-3.51%)
Oct 11, 2023 3.150 3.225 3.080 3.130 255,163 -0.02(-0.63%)
Oct 10, 2023 3.010 3.160 3.010 3.150 213,079 +0.14(+4.65%)
Oct 09, 2023 2.970 3.020 2.950 3.010 253,624 +0.04(+1.35%)
Oct 06, 2023 3.000 3.010 2.945 2.970 277,776 -0.04(-1.33%)
Oct 05, 2023 3.010 3.055 2.990 3.010 237,195 +0.00(+0.00%)
Oct 04, 2023 3.010 3.020 2.960 3.010 257,796 -0.02(-0.66%)
Oct 03, 2023 2.960 3.030 2.945 3.030 259,492 +0.03(+1.00%)
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.