Atea Pharmaceuticals, Inc. - common stock (AVIR)
3.3700
+0.0400 (1.20%)
NASDAQ · Last Trade: Sep 6th, 3:45 PM EDT
Historical Prices For Atea Pharmaceuticals, Inc. - common stock (AVIR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 3.36 | 3.40 | 3.29 | 3.37 | 141,592 | 3.37 |
| 9/04/2025 | 3.47 | 3.47 | 3.31 | 3.33 | 155,560 | 3.33 |
| 9/03/2025 | 3.39 | 3.47 | 3.37 | 3.46 | 159,476 | 3.46 |
| 9/02/2025 | 3.35 | 3.46 | 3.35 | 3.40 | 149,358 | 3.40 |
| 8/29/2025 | 3.48 | 3.52 | 3.35 | 3.36 | 161,155 | 3.36 |
| 8/28/2025 | 3.61 | 3.63 | 3.46 | 3.47 | 235,252 | 3.47 |
| 8/27/2025 | 3.64 | 3.70 | 3.58 | 3.60 | 224,003 | 3.60 |
| 8/26/2025 | 3.69 | 3.71 | 3.60 | 3.65 | 310,127 | 3.65 |
| 8/25/2025 | 3.67 | 3.79 | 3.65 | 3.66 | 291,868 | 3.66 |
| 8/22/2025 | 3.56 | 3.86 | 3.56 | 3.66 | 739,431 | 3.66 |
| 8/21/2025 | 3.52 | 3.55 | 3.45 | 3.53 | 233,288 | 3.53 |
| 8/20/2025 | 3.50 | 3.56 | 3.48 | 3.50 | 260,475 | 3.50 |
| 8/19/2025 | 3.55 | 3.60 | 3.48 | 3.49 | 695,073 | 3.49 |
| 8/18/2025 | 3.52 | 3.57 | 3.51 | 3.53 | 343,811 | 3.53 |
| 8/15/2025 | 3.51 | 3.54 | 3.41 | 3.50 | 398,544 | 3.50 |
| 8/14/2025 | 3.45 | 3.52 | 3.44 | 3.49 | 308,517 | 3.49 |
| 8/13/2025 | 3.52 | 3.60 | 3.48 | 3.50 | 371,580 | 3.50 |
| 8/12/2025 | 3.51 | 3.56 | 3.46 | 3.51 | 360,220 | 3.51 |
| 8/11/2025 | 3.35 | 3.55 | 3.33 | 3.51 | 296,258 | 3.51 |
| 8/08/2025 | 3.64 | 3.64 | 3.36 | 3.38 | 302,706 | 3.38 |
| 8/07/2025 | 3.50 | 3.56 | 3.44 | 3.46 | 305,799 | 3.46 |
| 8/06/2025 | 3.50 | 3.58 | 3.45 | 3.49 | 339,640 | 3.49 |
| 8/05/2025 | 3.53 | 3.56 | 3.50 | 3.52 | 281,518 | 3.52 |
| 8/04/2025 | 3.51 | 3.65 | 3.50 | 3.53 | 315,501 | 3.53 |
| 8/01/2025 | 3.59 | 3.69 | 3.46 | 3.47 | 313,746 | 3.47 |
| 7/31/2025 | 3.66 | 3.81 | 3.63 | 3.64 | 285,400 | 3.64 |
| 7/30/2025 | 3.80 | 3.97 | 3.64 | 3.67 | 392,586 | 3.67 |
| 7/29/2025 | 3.82 | 3.88 | 3.74 | 3.80 | 257,949 | 3.80 |
| 7/28/2025 | 3.92 | 4.02 | 3.78 | 3.79 | 311,392 | 3.79 |
| 7/25/2025 | 3.74 | 3.92 | 3.71 | 3.90 | 447,737 | 3.90 |
| 7/24/2025 | 3.49 | 3.82 | 3.48 | 3.74 | 421,658 | 3.74 |
| 7/23/2025 | 3.45 | 3.52 | 3.44 | 3.49 | 729,823 | 3.49 |
| 7/22/2025 | 3.43 | 3.49 | 3.42 | 3.43 | 383,566 | 3.43 |
| 7/21/2025 | 3.40 | 3.52 | 3.39 | 3.43 | 394,963 | 3.43 |
| 7/18/2025 | 3.50 | 3.52 | 3.36 | 3.36 | 345,776 | 3.36 |
| 7/17/2025 | 3.48 | 3.52 | 3.43 | 3.46 | 388,027 | 3.46 |
| 7/16/2025 | 3.59 | 3.74 | 3.46 | 3.49 | 763,662 | 3.49 |
| 7/15/2025 | 3.74 | 3.78 | 3.57 | 3.57 | 335,838 | 3.57 |
| 7/14/2025 | 3.67 | 3.79 | 3.66 | 3.76 | 279,795 | 3.76 |
| 7/11/2025 | 3.75 | 3.79 | 3.67 | 3.67 | 311,695 | 3.67 |
| 7/10/2025 | 3.75 | 3.83 | 3.75 | 3.78 | 324,285 | 3.78 |
| 7/09/2025 | 3.68 | 3.76 | 3.68 | 3.76 | 378,740 | 3.76 |
| 7/08/2025 | 3.65 | 3.75 | 3.65 | 3.65 | 349,879 | 3.65 |
| 7/07/2025 | 3.71 | 3.77 | 3.63 | 3.64 | 424,024 | 3.64 |
| 7/03/2025 | 3.65 | 3.76 | 3.65 | 3.74 | 286,948 | 3.74 |
| 7/02/2025 | 3.59 | 3.80 | 3.59 | 3.63 | 493,063 | 3.63 |
| 7/01/2025 | 3.57 | 3.65 | 3.54 | 3.60 | 390,565 | 3.60 |
| 6/30/2025 | 3.45 | 3.73 | 3.45 | 3.60 | 642,946 | 3.60 |
| 6/27/2025 | 3.53 | 3.60 | 3.42 | 3.45 | 444,473 | 3.45 |
| 6/26/2025 | 3.50 | 3.62 | 3.49 | 3.53 | 449,799 | 3.53 |
| 6/25/2025 | 3.37 | 3.51 | 3.35 | 3.47 | 354,230 | 3.47 |
| 6/24/2025 | 3.34 | 3.45 | 3.33 | 3.38 | 515,963 | 3.38 |
| 6/23/2025 | 3.25 | 3.37 | 3.23 | 3.32 | 365,271 | 3.32 |
| 6/20/2025 | 3.23 | 3.30 | 3.21 | 3.25 | 545,449 | 3.25 |
| 6/18/2025 | 3.20 | 3.31 | 3.18 | 3.21 | 369,295 | 3.21 |
| 6/17/2025 | 3.17 | 3.31 | 3.17 | 3.21 | 389,553 | 3.21 |
| 6/16/2025 | 3.19 | 3.27 | 3.16 | 3.19 | 361,838 | 3.19 |
| 6/13/2025 | 3.17 | 3.26 | 3.15 | 3.16 | 340,714 | 3.16 |
| 6/12/2025 | 3.16 | 3.28 | 3.16 | 3.21 | 402,356 | 3.21 |
| 6/11/2025 | 3.23 | 3.31 | 3.17 | 3.17 | 339,920 | 3.17 |
| 6/10/2025 | 3.22 | 3.35 | 3.17 | 3.22 | 457,697 | 3.22 |
| 6/09/2025 | 3.21 | 3.23 | 3.17 | 3.21 | 291,105 | 3.21 |
| 6/06/2025 | 3.22 | 3.24 | 3.09 | 3.18 | 542,189 | 3.18 |