Atea Pharmaceuticals Inc. (AVIR)
NASDAQ: AVIR
· Real-Time Price · USD
3.50
0.01 (0.29%)
At close: Aug 15, 2025, 3:59 PM
3.50
0.14%
After-hours: Aug 15, 2025, 04:10 PM EDT
AVIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.45 | 3.53 | 3.44 | 3.49 | 3.49 | -0.29% | 308,417 |
| 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 |
| Aug 6, 2025 | 3.50 | 3.58 | 3.45 | 3.49 | 3.49 | -0.85% | 339,640 |
| Aug 5, 2025 | 3.53 | 3.56 | 3.51 | 3.52 | 3.52 | -0.28% | 281,518 |
| Aug 4, 2025 | 3.51 | 3.66 | 3.50 | 3.53 | 3.53 | 1.73% | 315,501 |
| Aug 1, 2025 | 3.59 | 3.69 | 3.46 | 3.47 | 3.47 | -4.67% | 313,746 |
| Jul 31, 2025 | 3.66 | 3.81 | 3.63 | 3.64 | 3.64 | -0.82% | 285,401 |
| Jul 30, 2025 | 3.80 | 3.97 | 3.64 | 3.67 | 3.67 | -3.42% | 392,600 |
| Jul 29, 2025 | 3.82 | 3.89 | 3.74 | 3.80 | 3.80 | 0.26% | 257,949 |
| Jul 28, 2025 | 3.92 | 4.02 | 3.78 | 3.79 | 3.79 | -2.82% | 311,400 |
| Jul 25, 2025 | 3.74 | 3.92 | 3.71 | 3.90 | 3.90 | 4.28% | 447,737 |
| Jul 24, 2025 | 3.49 | 3.82 | 3.48 | 3.74 | 3.74 | 7.16% | 421,758 |
| Jul 23, 2025 | 3.45 | 3.52 | 3.44 | 3.49 | 3.49 | 1.75% | 729,823 |
| Jul 22, 2025 | 3.43 | 3.49 | 3.42 | 3.43 | 3.43 | 0.00% | 383,600 |
| Jul 21, 2025 | 3.40 | 3.53 | 3.39 | 3.43 | 3.43 | 2.08% | 395,000 |
| Jul 18, 2025 | 3.50 | 3.52 | 3.36 | 3.36 | 3.36 | -2.89% | 345,800 |