Australia markets closed

Atea Pharmaceuticals, Inc. (AVIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.84-0.30 (-3.69%)
At close: 04:00PM EST
7.80 -0.04 (-0.51%)
Pre-market: 06:55AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20218.208.297.777.847.842,261,400
26 Nov 20217.798.347.698.148.142,190,800
24 Nov 20217.537.777.377.687.684,115,900
23 Nov 20217.918.027.447.677.673,805,900
22 Nov 20218.058.257.767.967.963,642,300
19 Nov 20218.688.908.048.118.114,242,900
18 Nov 20218.418.688.138.628.625,913,300
17 Nov 20219.6610.098.538.698.699,953,700
16 Nov 202111.4011.4111.0711.3611.361,672,500
15 Nov 202111.3211.7211.1211.5011.501,563,600
12 Nov 202111.0711.6310.5111.3611.362,652,400
11 Nov 202110.6910.9310.5310.6410.641,462,800
10 Nov 202110.8711.5010.5810.6710.671,225,400
09 Nov 202110.8011.0510.5310.9210.921,262,400
08 Nov 202110.6911.0810.6610.7510.751,476,800
05 Nov 202111.3611.3710.2810.8110.814,403,600
04 Nov 202112.1612.2311.7111.7811.781,030,200
03 Nov 202111.7012.0811.5011.9911.991,818,200
02 Nov 202112.0912.1411.3011.7211.721,848,000
01 Nov 202111.6012.1311.5012.0012.001,962,500
29 Oct 202111.9612.0611.5811.6411.641,583,300
28 Oct 202112.2312.3911.8611.9611.962,774,600
27 Oct 202112.3712.5111.9112.1712.172,265,000
26 Oct 202112.5512.6712.0612.3912.393,076,500
25 Oct 202112.6213.2212.5012.7212.723,634,800
22 Oct 202112.1212.7711.7312.7312.734,324,600
21 Oct 202112.9513.2412.2612.7512.757,975,900
20 Oct 202113.8314.4212.6613.2413.2418,402,100
19 Oct 202111.2016.6310.7613.8213.82129,166,900
18 Oct 202139.7241.7238.7140.6040.602,336,100
15 Oct 202140.4140.7939.1539.2839.281,160,900
14 Oct 202142.6043.0040.2840.4540.452,779,700
13 Oct 202138.4641.7938.4041.7041.702,422,300
12 Oct 202139.0839.2638.0038.3938.391,159,700
11 Oct 202140.2040.7137.4038.8438.842,396,800
08 Oct 202140.5043.2339.6240.0640.062,514,100
07 Oct 202139.9941.7839.3141.0341.032,451,100
06 Oct 202142.8644.9539.3739.8739.872,624,600
05 Oct 202144.2444.2540.6142.3642.363,815,300
04 Oct 202143.1746.9140.2044.5944.594,987,200
01 Oct 202146.0046.6239.9242.0142.0115,972,100
30 Sept 202132.5938.4832.4435.0635.064,009,800
29 Sept 202132.2032.5831.0032.1332.13903,100
28 Sept 202133.7533.9831.8132.1432.141,830,300
27 Sept 202132.4933.8630.6133.7633.762,132,700
24 Sept 202132.3034.0031.6832.1432.142,409,100
23 Sept 202131.8032.3530.1631.9731.971,533,400
22 Sept 202129.0031.7528.9931.5731.572,269,300
21 Sept 202129.4829.9528.1128.4528.451,094,500
20 Sept 202127.0031.9426.8328.9428.944,682,000
17 Sept 202126.9526.9525.8826.2326.233,180,700
16 Sept 202125.6827.2925.6427.1327.131,842,100
15 Sept 202127.6227.8325.5625.9825.981,863,500
14 Sept 202128.0628.3927.5627.7227.721,163,600
13 Sept 202128.8029.0027.6627.8827.881,062,900
10 Sept 202128.9929.3428.5128.6028.60912,600
09 Sept 202128.7529.0327.5828.6628.661,754,000
08 Sept 202129.7029.7427.5727.7027.701,359,100
07 Sept 202129.1631.2729.0529.6729.672,171,200
03 Sept 202128.8929.2528.3828.9128.911,079,300
02 Sept 202128.6329.2728.0029.0029.00826,000
01 Sept 202130.2530.2827.8028.6328.631,428,300
31 Aug 202130.3130.7529.4729.7229.721,392,400
30 Aug 202131.3531.6630.0530.5030.501,231,000
27 Aug 202129.5531.6529.1931.3531.351,042,100
26 Aug 202130.4530.5128.6629.2329.231,272,700
25 Aug 202130.0030.7229.3130.5530.55823,300
24 Aug 202130.0030.0929.1029.7929.791,003,800
23 Aug 202130.1430.2529.2729.7729.77712,400
20 Aug 202129.5530.0528.8529.6629.66684,300
19 Aug 202129.2030.4028.5029.4829.48669,700
18 Aug 202128.9329.6928.5329.2129.21941,400
17 Aug 202127.0428.8926.7628.7428.74729,400
16 Aug 202127.6929.4527.4327.8827.881,184,600
13 Aug 202131.0031.1126.7327.6727.671,837,200
12 Aug 202133.4034.4730.4331.1131.111,455,800
11 Aug 202133.4833.8031.5233.0133.01816,600
10 Aug 202132.6333.0630.2132.9132.911,188,100
09 Aug 202131.5033.9931.2532.2732.271,698,800
06 Aug 202128.0031.5727.5631.1631.161,571,300
05 Aug 202127.1528.1526.5127.9027.90801,000
04 Aug 202127.6927.8126.3026.5926.59769,500
03 Aug 202126.0628.0025.5227.8427.841,036,900
02 Aug 202126.0027.2525.1926.0826.08648,900
30 July 202124.3625.1524.2525.0425.04641,800
29 July 202125.0325.2724.2724.3524.35663,800
28 July 202126.1926.2624.6025.0325.031,323,000
27 July 202124.4526.1324.2826.0526.051,127,300
26 July 202125.0025.2224.1724.5024.501,227,200
23 July 202125.5325.8924.7525.1125.11463,300
22 July 202125.0726.2625.0125.5325.53737,500
21 July 202125.0226.2024.8525.2225.22909,500
20 July 202124.7025.6823.2825.0325.031,877,900
19 July 202122.7225.2422.3824.9024.901,493,300
16 July 202121.9423.3921.6222.9022.90795,800
15 July 202122.9323.0721.1022.0122.011,121,500
14 July 202122.4423.0722.0522.9322.931,175,600
13 July 202123.1723.6122.0022.2522.251,370,000
12 July 202122.9823.4121.8723.2923.29675,600
09 July 202122.9023.4422.4622.9922.99349,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...