Atea Pharmaceuticals Inc. (AVIR)
NASDAQ: AVIR
· Real-Time Price · USD
3.37
0.04 (1.20%)
At close: Sep 05, 2025, 3:59 PM
3.33
-1.19%
After-hours: Sep 05, 2025, 04:09 PM EDT
AVIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.47 | 3.47 | 3.31 | 3.33 | 3.33 | -3.76% | 155,544 |
| Sep 3, 2025 | 3.39 | 3.47 | 3.37 | 3.46 | 3.46 | 1.76% | 159,500 |
| Sep 2, 2025 | 3.35 | 3.46 | 3.35 | 3.40 | 3.40 | 1.19% | 149,400 |
| Aug 29, 2025 | 3.48 | 3.53 | 3.35 | 3.36 | 3.36 | -3.17% | 161,200 |
| Aug 28, 2025 | 3.61 | 3.63 | 3.46 | 3.47 | 3.47 | -3.61% | 235,327 |
| Aug 27, 2025 | 3.64 | 3.70 | 3.58 | 3.60 | 3.60 | -1.37% | 224,003 |
| Aug 26, 2025 | 3.69 | 3.71 | 3.60 | 3.65 | 3.65 | -0.27% | 310,127 |
| Aug 25, 2025 | 3.67 | 3.79 | 3.65 | 3.66 | 3.66 | 0.00% | 291,900 |
| Aug 22, 2025 | 3.56 | 3.86 | 3.56 | 3.66 | 3.66 | 3.68% | 739,431 |
| Aug 21, 2025 | 3.52 | 3.55 | 3.45 | 3.53 | 3.53 | 0.86% | 233,300 |
| Aug 20, 2025 | 3.50 | 3.56 | 3.49 | 3.50 | 3.50 | 0.29% | 260,500 |
| Aug 19, 2025 | 3.55 | 3.60 | 3.48 | 3.49 | 3.49 | -1.13% | 695,100 |
| Aug 18, 2025 | 3.52 | 3.57 | 3.51 | 3.53 | 3.53 | 0.86% | 343,811 |
| Aug 15, 2025 | 3.51 | 3.54 | 3.41 | 3.50 | 3.50 | 0.29% | 398,544 |
| Aug 14, 2025 | 3.45 | 3.53 | 3.44 | 3.49 | 3.49 | -0.29% | 308,642 |
| Aug 13, 2025 | 3.52 | 3.60 | 3.48 | 3.50 | 3.50 | -0.28% | 371,705 |
| Aug 12, 2025 | 3.51 | 3.56 | 3.47 | 3.51 | 3.51 | 0.00% | 360,220 |
| Aug 11, 2025 | 3.35 | 3.55 | 3.33 | 3.51 | 3.51 | 3.85% | 296,300 |
| Aug 8, 2025 | 3.64 | 3.64 | 3.36 | 3.38 | 3.38 | -2.31% | 302,706 |
| Aug 7, 2025 | 3.50 | 3.56 | 3.44 | 3.46 | 3.46 | -0.86% | 306,049 |