Atea Pharmaceuticals Inc. (AVIR)
NASDAQ: AVIR
· Real-Time Price · USD
2.91
0.01 (0.34%)
At close: Sep 25, 2025, 3:59 PM
2.91
0.00%
After-hours: Sep 25, 2025, 04:33 PM EDT
AVIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.90 | 2.98 | 2.89 | 2.90 | 2.90 | 0.00% | 156,503 |
| Sep 23, 2025 | 2.93 | 2.96 | 2.87 | 2.90 | 2.90 | -1.02% | 215,042 |
| Sep 22, 2025 | 2.86 | 3.01 | 2.85 | 2.93 | 2.93 | 1.74% | 267,820 |
| Sep 19, 2025 | 3.00 | 3.03 | 2.85 | 2.88 | 2.88 | -3.03% | 647,049 |
| Sep 18, 2025 | 2.92 | 3.00 | 2.91 | 2.97 | 2.97 | 2.06% | 323,928 |
| Sep 17, 2025 | 2.97 | 3.00 | 2.84 | 2.91 | 2.91 | -2.02% | 336,300 |
| Sep 16, 2025 | 3.02 | 3.06 | 2.95 | 2.97 | 2.97 | -2.30% | 155,600 |
| Sep 15, 2025 | 3.14 | 3.15 | 3.02 | 3.04 | 3.04 | -3.18% | 174,730 |
| Sep 12, 2025 | 3.29 | 3.29 | 3.10 | 3.14 | 3.14 | -4.85% | 182,113 |
| Sep 11, 2025 | 3.14 | 3.33 | 3.14 | 3.30 | 3.30 | 4.76% | 221,074 |
| Sep 10, 2025 | 3.15 | 3.23 | 3.10 | 3.15 | 3.15 | -0.32% | 238,800 |
| Sep 9, 2025 | 3.25 | 3.25 | 3.15 | 3.16 | 3.16 | -2.77% | 117,590 |
| Sep 8, 2025 | 3.38 | 3.38 | 3.23 | 3.25 | 3.25 | -3.56% | 150,553 |
| Sep 5, 2025 | 3.36 | 3.41 | 3.29 | 3.37 | 3.37 | 1.20% | 141,696 |
| Sep 4, 2025 | 3.47 | 3.47 | 3.31 | 3.33 | 3.33 | -3.76% | 155,600 |
| 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 | 3.47 | 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 |