UK markets closed

Atea Pharmaceuticals, Inc. (AVIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.5700-0.1100 (-2.99%)
At close: 04:00PM EDT
3.5700 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20243.69003.69903.55503.57003.5700115,500
18 Jul 20243.78003.91003.65003.68003.6800129,000
17 Jul 20243.81003.94003.76003.87003.8700269,900
16 Jul 20243.57003.85003.54003.84003.8400300,600
15 Jul 20243.43003.54003.43003.54003.5400256,500
12 Jul 20243.42003.50003.38003.43003.4300170,300
11 Jul 20243.22003.45003.22003.37003.3700385,800
10 Jul 20243.21003.24503.14503.17003.1700179,100
09 Jul 20243.25003.32003.19003.19003.1900123,500
08 Jul 20243.26003.34003.19003.28003.2800440,300
05 Jul 20243.24003.27003.20503.25003.2500171,400
03 Jul 20243.22003.35003.21003.28003.2800165,400
02 Jul 20243.37003.37003.22003.23003.2300227,100
01 Jul 20243.29003.40003.20503.37003.3700254,000
28 Jun 20243.41003.41003.24503.31003.3100693,600
27 Jun 20243.37003.42003.35003.38003.3800165,900
26 Jun 20243.41003.49003.34003.37003.3700264,500
25 Jun 20243.46003.59003.41003.43003.4300210,600
24 Jun 20243.44003.55503.41003.49003.4900200,400
21 Jun 20243.43003.61003.36003.44003.4400641,100
20 Jun 20243.46003.58003.40003.42003.4200231,900
18 Jun 20243.52003.65003.49003.49003.4900227,100
17 Jun 20243.60003.65003.51503.53003.5300387,100
14 Jun 20243.70003.74003.58003.61003.6100264,300
13 Jun 20243.78003.85003.69003.70003.7000233,700
12 Jun 20243.92003.97003.78003.78003.7800283,400
11 Jun 20243.76003.92003.69003.92003.9200223,100
10 Jun 20243.68003.94003.64503.79003.7900754,500
07 Jun 20243.75003.85003.69503.70003.7000162,200
06 Jun 20243.93003.95003.79903.80003.8000221,100
05 Jun 20243.80004.00503.80003.96003.9600302,600
04 Jun 20243.87003.87003.75003.77003.7700129,400
03 Jun 20243.67003.89003.64303.89003.8900266,400
31 May 20243.62003.70503.62003.67003.6700141,100
30 May 20243.56003.67003.56003.61003.6100167,300
29 May 20243.57003.71003.52003.53003.5300330,500
28 May 20243.68003.70003.58003.61003.6100249,800
24 May 20243.71003.72503.64003.66003.6600148,500
23 May 20243.81003.81003.68003.69003.6900164,200
22 May 20243.61003.86003.60003.82003.8200493,500
21 May 20243.60003.70003.58503.61003.6100167,600
20 May 20243.63003.71503.56003.60003.6000318,900
17 May 20243.72003.75603.64503.65003.6500320,400
16 May 20243.66003.74003.65003.70003.7000523,800
15 May 20243.81003.92003.64503.71003.7100725,600
14 May 20244.05004.14003.93003.96003.9600262,700
13 May 20243.89004.07003.88004.04004.0400200,800
10 May 20243.91003.98503.88003.89003.8900155,500
09 May 20243.92004.02003.89203.93003.9300207,900
08 May 20243.89003.93503.85303.93003.9300127,900
07 May 20244.00004.00003.90503.94003.9400143,700
06 May 20243.96004.00003.88504.00004.0000288,200
03 May 20243.89003.96003.79503.96003.9600164,700
02 May 20243.86003.86503.78003.83003.8300165,700
01 May 20243.73003.93503.72003.85003.8500405,200
30 Apr 20243.70003.76503.69003.70003.7000227,800
29 Apr 20243.70003.77003.69503.71003.7100175,500
26 Apr 20243.71003.72003.65203.71003.7100143,100
25 Apr 20243.68003.74503.67003.69003.6900174,700
24 Apr 20243.71003.73503.68003.70003.7000196,500
23 Apr 20243.68003.82003.68003.73003.7300180,500
22 Apr 20243.71003.76003.66003.67003.6700345,200
19 Apr 20243.69003.77003.67103.72003.7200217,700
18 Apr 20243.70003.75503.68003.70003.7000267,800
17 Apr 20243.73003.78503.71003.71003.7100251,700
16 Apr 20243.73003.87003.71503.74003.7400129,100
15 Apr 20243.78003.86003.72003.76003.7600219,400
12 Apr 20243.82003.89003.73003.76003.7600171,100
11 Apr 20243.79003.88503.79003.85003.8500158,800
10 Apr 20243.73003.78003.73003.77003.7700266,500
09 Apr 20243.78003.85003.77003.81003.8100116,700
08 Apr 20243.80003.83003.74003.76003.7600216,700
05 Apr 20243.86003.89503.81003.81003.8100138,000
04 Apr 20243.95004.01003.83003.85003.8500275,400
03 Apr 20243.84003.93003.82003.90003.9000165,900
02 Apr 20243.93004.00003.87003.87003.8700205,600
01 Apr 20244.00004.03003.91004.00004.0000321,400
28 Mar 20243.98004.09003.98004.04004.0400374,000
27 Mar 20243.91004.04503.87004.00004.0000367,400
26 Mar 20243.84003.89003.77003.77003.7700242,600
25 Mar 20243.85004.05003.79303.82003.8200592,700
22 Mar 20244.10004.13503.98104.06004.0600254,700
21 Mar 20243.90004.11503.90004.10004.10001,054,300
20 Mar 20243.76003.99003.71003.95003.9500490,300
19 Mar 20244.00004.03003.90503.94003.94001,070,800
18 Mar 20244.02004.03003.87504.00004.0000268,700
15 Mar 20243.80004.01503.80004.01004.0100614,400
14 Mar 20243.96003.96003.80503.85003.8500241,800
13 Mar 20244.00004.06003.98003.99003.9900142,900
12 Mar 20244.05004.06003.96004.00004.0000208,500
11 Mar 20244.01004.18003.99704.03004.0300268,600
08 Mar 20244.09004.11503.96004.00004.0000186,300
07 Mar 20244.05004.17004.05004.08004.0800332,000
06 Mar 20244.04004.10003.99004.03004.0300302,700
05 Mar 20244.00004.02003.85003.99003.9900519,100
04 Mar 20244.48004.48004.03004.04004.0400330,800
01 Mar 20244.32004.56004.32004.45004.4500429,700
29 Feb 20244.50004.60004.16004.31004.3100598,000
28 Feb 20244.55004.55004.26004.37004.3700839,100
27 Feb 20244.37004.59004.33004.56004.5600373,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...