AVIR - Atea Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 4.1500 | 4.5200 | 4.1000 | 4.5000 | 4.5000 | 1,290,200 |
| 01 Jun 2023 | 4.0000 | 4.1600 | 3.9700 | 4.0800 | 4.0800 | 651,800 |
| 31 May 2023 | 4.0900 | 4.1970 | 3.9900 | 3.9900 | 3.9900 | 2,246,700 |
| 30 May 2023 | 4.6900 | 4.6940 | 4.0600 | 4.1200 | 4.1200 | 1,103,700 |
| 26 May 2023 | 4.6050 | 4.7150 | 4.5300 | 4.6800 | 4.6800 | 873,400 |
| 25 May 2023 | 4.8200 | 4.8200 | 4.4500 | 4.6300 | 4.6300 | 1,881,500 |
| 24 May 2023 | 4.9800 | 4.9800 | 4.7700 | 4.8100 | 4.8100 | 1,257,500 |
| 23 May 2023 | 5.0400 | 5.1600 | 4.8450 | 4.9300 | 4.9300 | 2,592,400 |
| 22 May 2023 | 4.6900 | 5.1900 | 4.5700 | 5.0600 | 5.0600 | 6,698,000 |
| 19 May 2023 | 3.6400 | 3.7300 | 3.5800 | 3.7000 | 3.7000 | 328,400 |
| 18 May 2023 | 3.7500 | 3.7800 | 3.5400 | 3.5900 | 3.5900 | 362,500 |
| 17 May 2023 | 3.4700 | 3.7800 | 3.4200 | 3.7800 | 3.7800 | 563,000 |
| 16 May 2023 | 3.4100 | 3.4900 | 3.3600 | 3.4600 | 3.4600 | 472,100 |
| 15 May 2023 | 3.2400 | 3.4750 | 3.2400 | 3.4500 | 3.4500 | 1,111,000 |
| 12 May 2023 | 3.3100 | 3.3100 | 3.1900 | 3.2500 | 3.2500 | 733,500 |
| 11 May 2023 | 3.3200 | 3.3510 | 3.2750 | 3.3100 | 3.3100 | 592,200 |
| 10 May 2023 | 3.3500 | 3.3700 | 3.2350 | 3.3200 | 3.3200 | 816,600 |
| 09 May 2023 | 3.3000 | 3.3450 | 3.2000 | 3.3100 | 3.3100 | 691,400 |
| 08 May 2023 | 3.3500 | 3.4650 | 3.2900 | 3.4000 | 3.4000 | 567,800 |
| 05 May 2023 | 3.3500 | 3.4250 | 3.3200 | 3.3500 | 3.3500 | 590,300 |
| 04 May 2023 | 3.2300 | 3.3800 | 3.2200 | 3.3300 | 3.3300 | 651,500 |
| 03 May 2023 | 3.2700 | 3.3100 | 3.2100 | 3.2400 | 3.2400 | 785,500 |
| 02 May 2023 | 3.2500 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 478,700 |
| 01 May 2023 | 3.2900 | 3.3400 | 3.2100 | 3.2600 | 3.2600 | 644,400 |
| 28 Apr 2023 | 3.2900 | 3.3160 | 3.2550 | 3.2700 | 3.2700 | 462,200 |
| 27 Apr 2023 | 3.3100 | 3.3300 | 3.2500 | 3.3100 | 3.3100 | 371,700 |
| 26 Apr 2023 | 3.3000 | 3.3300 | 3.2500 | 3.3100 | 3.3100 | 308,500 |
| 25 Apr 2023 | 3.2300 | 3.3190 | 3.2200 | 3.2900 | 3.2900 | 533,800 |
| 24 Apr 2023 | 3.2800 | 3.3200 | 3.1830 | 3.2100 | 3.2100 | 437,300 |
| 21 Apr 2023 | 3.2500 | 3.3300 | 3.2500 | 3.2800 | 3.2800 | 697,200 |
| 20 Apr 2023 | 3.2900 | 3.3100 | 3.2300 | 3.2600 | 3.2600 | 495,300 |
| 19 Apr 2023 | 3.2300 | 3.3350 | 3.2200 | 3.3200 | 3.3200 | 372,000 |
| 18 Apr 2023 | 3.3700 | 3.3700 | 3.2000 | 3.2500 | 3.2500 | 509,700 |
| 17 Apr 2023 | 3.3100 | 3.4550 | 3.2300 | 3.3700 | 3.3700 | 416,200 |
| 14 Apr 2023 | 3.3800 | 3.3800 | 3.2500 | 3.2800 | 3.2800 | 471,400 |
| 13 Apr 2023 | 3.2900 | 3.4000 | 3.2900 | 3.3700 | 3.3700 | 271,700 |
| 12 Apr 2023 | 3.3600 | 3.4400 | 3.2700 | 3.2800 | 3.2800 | 253,100 |
| 11 Apr 2023 | 3.5100 | 3.5600 | 3.4250 | 3.4500 | 3.4500 | 352,000 |
| 10 Apr 2023 | 3.3800 | 3.5380 | 3.2750 | 3.4900 | 3.4900 | 468,100 |
| 06 Apr 2023 | 3.3400 | 3.4300 | 3.3000 | 3.4100 | 3.4100 | 332,400 |
| 05 Apr 2023 | 3.3500 | 3.3900 | 3.2950 | 3.3100 | 3.3100 | 387,500 |
| 04 Apr 2023 | 3.4300 | 3.4300 | 3.2750 | 3.3600 | 3.3600 | 433,900 |
| 03 Apr 2023 | 3.3200 | 3.4350 | 3.3100 | 3.4300 | 3.4300 | 327,800 |
| 31 Mar 2023 | 3.2800 | 3.3800 | 3.2700 | 3.3500 | 3.3500 | 795,000 |
| 30 Mar 2023 | 3.2700 | 3.3050 | 3.2000 | 3.2700 | 3.2700 | 470,500 |
| 29 Mar 2023 | 3.1400 | 3.2800 | 3.1280 | 3.2500 | 3.2500 | 593,000 |
| 28 Mar 2023 | 3.1400 | 3.1800 | 3.0600 | 3.1200 | 3.1200 | 574,200 |
| 27 Mar 2023 | 2.9800 | 3.1800 | 2.9800 | 3.1600 | 3.1600 | 785,000 |
| 24 Mar 2023 | 2.9900 | 3.0750 | 2.9400 | 3.0000 | 3.0000 | 857,700 |
| 23 Mar 2023 | 3.3100 | 3.3800 | 3.0200 | 3.0500 | 3.0500 | 769,900 |
| 22 Mar 2023 | 3.4400 | 3.4900 | 3.2900 | 3.3000 | 3.3000 | 756,300 |
| 21 Mar 2023 | 3.5200 | 3.5400 | 3.3650 | 3.4200 | 3.4200 | 1,539,900 |
| 20 Mar 2023 | 3.7700 | 3.7700 | 3.3600 | 3.5000 | 3.5000 | 892,700 |
| 17 Mar 2023 | 3.6800 | 3.8450 | 3.6500 | 3.7700 | 3.7700 | 1,368,400 |
| 16 Mar 2023 | 3.6500 | 3.7300 | 3.3670 | 3.6800 | 3.6800 | 1,021,800 |
| 15 Mar 2023 | 3.4900 | 3.7550 | 3.4700 | 3.6500 | 3.6500 | 1,414,200 |
| 14 Mar 2023 | 3.4600 | 3.7600 | 3.3500 | 3.6300 | 3.6300 | 1,045,000 |
| 13 Mar 2023 | 3.2400 | 3.3950 | 3.1500 | 3.3700 | 3.3700 | 955,000 |
| 10 Mar 2023 | 3.4100 | 3.4650 | 3.2950 | 3.3400 | 3.3400 | 503,600 |
| 09 Mar 2023 | 3.4300 | 3.4850 | 3.3900 | 3.4100 | 3.4100 | 413,200 |
| 08 Mar 2023 | 3.3600 | 3.4600 | 3.3000 | 3.4200 | 3.4200 | 355,900 |
| 07 Mar 2023 | 3.3100 | 3.3650 | 3.2100 | 3.3500 | 3.3500 | 510,300 |
| 06 Mar 2023 | 3.5300 | 3.5300 | 3.2700 | 3.3400 | 3.3400 | 602,800 |
| 03 Mar 2023 | 3.4400 | 3.5950 | 3.4200 | 3.5300 | 3.5300 | 447,700 |
| 02 Mar 2023 | 3.2800 | 3.4400 | 3.2400 | 3.4300 | 3.4300 | 505,000 |
| 01 Mar 2023 | 3.3500 | 3.5000 | 3.2200 | 3.2500 | 3.2500 | 591,300 |
| 28 Feb 2023 | 3.5600 | 3.6050 | 3.4650 | 3.5400 | 3.5400 | 591,900 |
| 27 Feb 2023 | 3.6900 | 3.6900 | 3.5400 | 3.5600 | 3.5600 | 385,300 |
| 24 Feb 2023 | 3.8300 | 3.8700 | 3.6500 | 3.6700 | 3.6700 | 425,300 |
| 23 Feb 2023 | 3.9800 | 4.0200 | 3.8450 | 3.8700 | 3.8700 | 413,500 |
| 22 Feb 2023 | 4.0200 | 4.0700 | 3.9600 | 3.9900 | 3.9900 | 335,200 |
| 21 Feb 2023 | 4.1920 | 4.2400 | 4.0200 | 4.0200 | 4.0200 | 382,800 |
| 17 Feb 2023 | 4.1100 | 4.2600 | 4.0400 | 4.2500 | 4.2500 | 381,900 |
| 16 Feb 2023 | 4.0900 | 4.1900 | 4.0500 | 4.1100 | 4.1100 | 325,300 |
| 15 Feb 2023 | 4.0900 | 4.1100 | 4.0200 | 4.0900 | 4.0900 | 240,200 |
| 14 Feb 2023 | 4.2100 | 4.2200 | 4.0500 | 4.0700 | 4.0700 | 338,800 |
| 13 Feb 2023 | 4.1900 | 4.2200 | 4.1200 | 4.2100 | 4.2100 | 350,000 |
| 10 Feb 2023 | 4.1900 | 4.2450 | 4.1100 | 4.2100 | 4.2100 | 370,800 |
| 09 Feb 2023 | 4.4000 | 4.4170 | 4.1800 | 4.1800 | 4.1800 | 430,000 |
| 08 Feb 2023 | 4.5300 | 4.5450 | 4.3800 | 4.3800 | 4.3800 | 328,000 |
| 07 Feb 2023 | 4.5700 | 4.5700 | 4.3600 | 4.5300 | 4.5300 | 375,400 |
| 06 Feb 2023 | 4.4900 | 4.6450 | 4.4900 | 4.5500 | 4.5500 | 419,300 |
| 03 Feb 2023 | 4.6800 | 4.7900 | 4.4950 | 4.5100 | 4.5100 | 884,000 |
| 02 Feb 2023 | 4.6400 | 4.7700 | 4.6200 | 4.7400 | 4.7400 | 338,200 |
| 01 Feb 2023 | 4.6000 | 4.7100 | 4.4900 | 4.6200 | 4.6200 | 640,000 |
| 31 Jan 2023 | 4.6500 | 4.7100 | 4.5650 | 4.6300 | 4.6300 | 455,900 |
| 30 Jan 2023 | 4.5500 | 4.6500 | 4.5250 | 4.6100 | 4.6100 | 268,400 |
| 27 Jan 2023 | 4.5500 | 4.6400 | 4.5300 | 4.6000 | 4.6000 | 292,600 |
| 26 Jan 2023 | 4.5300 | 4.6850 | 4.4550 | 4.5700 | 4.5700 | 280,500 |
| 25 Jan 2023 | 4.5500 | 4.6000 | 4.4300 | 4.5000 | 4.5000 | 329,300 |
| 24 Jan 2023 | 4.6400 | 4.6600 | 4.5450 | 4.5500 | 4.5500 | 621,800 |
| 23 Jan 2023 | 4.9100 | 4.9100 | 4.6800 | 4.7500 | 4.7500 | 468,000 |
| 20 Jan 2023 | 4.8900 | 4.9000 | 4.7900 | 4.9000 | 4.9000 | 321,200 |
| 19 Jan 2023 | 4.7600 | 4.8500 | 4.6600 | 4.8300 | 4.8300 | 284,400 |
| 18 Jan 2023 | 4.9600 | 5.0300 | 4.7000 | 4.7100 | 4.7100 | 253,900 |
| 17 Jan 2023 | 4.9400 | 4.9950 | 4.7950 | 4.9200 | 4.9200 | 307,600 |
| 13 Jan 2023 | 4.9000 | 5.0600 | 4.8750 | 4.9300 | 4.9300 | 349,100 |
| 12 Jan 2023 | 4.8400 | 4.9150 | 4.7400 | 4.9000 | 4.9000 | 278,000 |
| 11 Jan 2023 | 4.9500 | 4.9600 | 4.7500 | 4.8000 | 4.8000 | 363,700 |
| 10 Jan 2023 | 4.7000 | 4.9800 | 4.7000 | 4.9700 | 4.9700 | 321,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.