Atea Pharmaceuticals Inc. (AVIR)
3.08
-0.07 (-2.22%)
At close: Jan 28, 2025, 1:44 PM
AVIR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 3.14 | 3.20 | 3.10 | 3.15 | -0.01 | -0.32% | 306,056 |
| Jan 24, 2025 | 3.10 | 3.22 | 3.06 | 3.16 | 0.06 | 1.94% | 350,625 |
| Jan 23, 2025 | 3.08 | 3.18 | 3.05 | 3.10 | -0.02 | -0.64% | 482,521 |
| Jan 22, 2025 | 3.25 | 3.25 | 3.11 | 3.12 | -0.12 | -3.70% | 514,200 |
| Jan 21, 2025 | 3.37 | 3.39 | 3.24 | 3.24 | -0.13 | -3.86% | 320,500 |
| Jan 17, 2025 | 3.40 | 3.49 | 3.36 | 3.37 | 0.04 | 1.20% | 337,700 |
| Jan 16, 2025 | 3.31 | 3.41 | 3.27 | 3.33 | 0.01 | 0.30% | 406,600 |
| Jan 15, 2025 | 3.24 | 3.32 | 3.16 | 3.32 | 0.17 | 5.40% | 679,700 |
| Jan 14, 2025 | 3.21 | 3.25 | 3.11 | 3.15 | -0.05 | -1.56% | 424,731 |
| Jan 13, 2025 | 3.22 | 3.27 | 3.12 | 3.20 | -0.07 | -2.14% | 766,700 |
| Jan 10, 2025 | 3.33 | 3.37 | 3.23 | 3.27 | -0.07 | -2.10% | 596,300 |
| Jan 8, 2025 | 3.35 | 3.42 | 3.33 | 3.34 | -0.02 | -0.60% | 356,810 |
| Jan 7, 2025 | 3.37 | 3.51 | 3.34 | 3.36 | -0.04 | -1.18% | 382,712 |
| Jan 6, 2025 | 3.52 | 3.52 | 3.37 | 3.40 | -0.12 | -3.41% | 583,633 |
| Jan 3, 2025 | 3.46 | 3.60 | 3.46 | 3.52 | 0.10 | 2.92% | 282,224 |
| Jan 2, 2025 | 3.38 | 3.54 | 3.37 | 3.42 | 0.07 | 2.09% | 365,939 |
| Dec 31, 2024 | 3.33 | 3.40 | 3.33 | 3.35 | 0.02 | 0.60% | 326,618 |
| Dec 30, 2024 | 3.30 | 3.38 | 3.27 | 3.33 | 0.00 | 0.00% | 410,100 |
| Dec 27, 2024 | 3.27 | 3.36 | 3.23 | 3.33 | 0.04 | 1.22% | 641,000 |
| Dec 26, 2024 | 3.23 | 3.29 | 3.19 | 3.29 | 0.04 | 1.23% | 333,255 |
| Dec 24, 2024 | 3.22 | 3.28 | 3.20 | 3.25 | 0.01 | 0.31% | 174,800 |
| Dec 23, 2024 | 3.19 | 3.30 | 3.19 | 3.24 | 0.05 | 1.57% | 403,144 |
| Dec 20, 2024 | 3.12 | 3.32 | 3.11 | 3.19 | 0.06 | 1.92% | 1,242,722 |
| Dec 19, 2024 | 3.16 | 3.23 | 3.10 | 3.13 | -0.03 | -0.95% | 1,377,841 |
| Dec 18, 2024 | 3.15 | 3.27 | 3.11 | 3.16 | 0.00 | 0.00% | 477,947 |
| Dec 17, 2024 | 3.12 | 3.17 | 3.04 | 3.16 | 0.06 | 1.94% | 517,029 |
| Dec 16, 2024 | 3.20 | 3.24 | 3.09 | 3.10 | 0.17 | 5.80% | 1,587,735 |
| Dec 13, 2024 | 2.93 | 2.97 | 2.88 | 2.93 | -0.02 | -0.68% | 256,600 |
| Dec 12, 2024 | 2.96 | 3.08 | 2.91 | 2.95 | -0.01 | -0.34% | 300,845 |
| Dec 11, 2024 | 2.90 | 2.99 | 2.88 | 2.96 | 0.02 | 0.68% | 257,800 |
| Dec 10, 2024 | 3.01 | 3.03 | 2.75 | 2.94 | -0.08 | -2.65% | 909,500 |
| Dec 9, 2024 | 2.94 | 3.07 | 2.89 | 3.02 | 0.08 | 2.72% | 303,900 |
| Dec 6, 2024 | 2.94 | 2.94 | 2.87 | 2.94 | 0.01 | 0.34% | 308,589 |
| Dec 5, 2024 | 3.07 | 3.11 | 2.86 | 2.93 | -0.19 | -6.09% | 494,700 |
| Dec 4, 2024 | 3.50 | 3.50 | 3.11 | 3.12 | -0.36 | -10.34% | 653,286 |
| Dec 3, 2024 | 3.49 | 3.50 | 3.46 | 3.48 | -0.02 | -0.57% | 152,800 |
| Dec 2, 2024 | 3.40 | 3.54 | 3.38 | 3.50 | 0.08 | 2.34% | 140,741 |
| Nov 29, 2024 | 3.37 | 3.49 | 3.34 | 3.42 | -0.04 | -1.16% | 119,300 |
| Nov 27, 2024 | 3.37 | 3.50 | 3.37 | 3.46 | 0.16 | 4.85% | 240,700 |
| Nov 26, 2024 | 3.38 | 3.40 | 3.27 | 3.30 | -0.10 | -2.94% | 155,441 |
| Nov 25, 2024 | 3.38 | 3.48 | 3.37 | 3.40 | 0.03 | 0.89% | 183,124 |
| Nov 22, 2024 | 3.27 | 3.39 | 3.24 | 3.37 | 0.12 | 3.69% | 148,948 |
| Nov 21, 2024 | 3.17 | 3.26 | 3.16 | 3.25 | 0.09 | 2.85% | 146,044 |
| Nov 20, 2024 | 3.12 | 3.16 | 3.10 | 3.16 | 0.02 | 0.64% | 182,020 |
| Nov 19, 2024 | 3.13 | 3.17 | 3.12 | 3.14 | -0.03 | -0.95% | 94,300 |
| Nov 18, 2024 | 3.22 | 3.32 | 3.16 | 3.17 | -0.05 | -1.55% | 121,400 |
| Nov 15, 2024 | 3.35 | 3.35 | 3.18 | 3.22 | -0.09 | -2.72% | 313,823 |
| Nov 14, 2024 | 3.38 | 3.43 | 3.31 | 3.31 | -0.04 | -1.19% | 208,900 |
| Nov 13, 2024 | 3.39 | 3.48 | 3.35 | 3.35 | 0.02 | 0.60% | 208,000 |
| Nov 12, 2024 | 3.38 | 3.43 | 3.32 | 3.33 | -0.03 | -0.89% | 265,329 |