Atea Pharmaceuticals (AVIR)
NASDAQ:AVIR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
5.89
5.96
5.77
5.84
5.84
-1.52%
252,026
0.47
Apr 08, 2026
6.29
6.29
5.90
5.93
5.93
-0.67%
408,862
0.77
Apr 07, 2026
5.86
6.02
5.78
5.97
5.97
+1.70%
322,636
0.61
Apr 06, 2026
5.78
5.92
5.70
5.87
5.87
+1.91%
478,568
0.91
Apr 03, 2026
5.50
5.84
5.50
5.76
5.76
0.00%
0
0.00
Apr 02, 2026
5.50
5.84
5.50
5.76
5.76
+1.95%
442,901
0.83
Apr 01, 2026
5.41
5.70
5.33
5.65
5.65
+5.02%
625,663
1.18
Mar 31, 2026
5.13
5.40
5.13
5.38
5.38
+5.91%
325,173
0.61
Mar 30, 2026
5.10
5.14
5.03
5.08
5.08
-0.78%
304,148
0.57
Mar 27, 2026
5.33
5.40
5.08
5.12
5.12
-3.94%
320,120
0.60
Mar 26, 2026
5.34
5.51
5.32
5.33
5.33
-1.84%
252,000
0.47
Mar 25, 2026
5.37
5.51
5.34
5.43
5.43
+1.88%
420,429
0.79
Mar 24, 2026
5.51
5.54
5.05
5.33
5.33
-4.31%
677,828
1.27
Mar 23, 2026
5.73
5.73
5.45
5.57
5.57
-1.59%
491,473
0.93
Mar 20, 2026
5.97
6.05
5.64
5.66
5.66
-5.67%
949,633
1.78
Mar 19, 2026
5.86
6.07
5.85
6.00
6.00
+1.52%
517,769
0.98
Mar 18, 2026
6.09
6.09
5.79
5.91
5.91
-3.59%
686,383
1.32
Mar 17, 2026
6.04
6.19
6.00
6.13
6.13
+1.32%
480,831
0.93
Mar 16, 2026
6.10
6.18
5.88
6.05
6.05
-0.82%
494,931
0.96
Mar 13, 2026
6.10
6.14
5.98
6.10
6.10
0.00%
511,317
1.00
Mar 12, 2026
6.00
6.17
5.86
6.10
6.10
0.00%
643,113
1.26
Mar 11, 2026
6.02
6.29
5.92
6.10
6.10
+0.83%
731,437
1.45
Mar 10, 2026
6.13
6.45
6.01
6.05
6.05
-1.63%
1,075,811
2.19
Mar 09, 2026
5.95
6.18
5.76
6.15
6.15
+4.41%
966,538
2.02
Mar 06, 2026
4.82
5.90
4.81
5.89
5.89
+11.13%
1,468,075
3.19
Mar 05, 2026
4.99
5.34
4.98
5.30
5.30
+6.43%
1,442,148
3.24
Mar 04, 2026
4.83
5.00
4.83
4.98
4.98
+3.32%
480,756
1.09
Mar 03, 2026
4.83
4.89
4.70
4.82
4.82
-1.03%
500,355
1.13
Mar 02, 2026
4.58
4.88
4.56
4.87
4.87
+4.06%
569,501
1.31
Feb 27, 2026
4.64
4.72
4.59
4.68
4.68
0.00%
365,324
0.84
Feb 26, 2026
4.59
4.68
4.54
4.68
4.68
+1.30%
257,870
0.60
Feb 25, 2026
4.65
4.70
4.55
4.62
4.62
-0.65%
324,483
0.75
Feb 24, 2026
4.63
4.74
4.62
4.65
4.65
+1.31%
439,701
1.02
Feb 23, 2026
4.65
4.71
4.53
4.59
4.59
-1.29%
440,060
1.02
Feb 20, 2026
4.73
4.79
4.53
4.65
4.65
-1.90%
487,604
1.12
Feb 19, 2026
4.58
4.80
4.55
4.74
4.74
+3.04%
536,826
1.24
Feb 18, 2026
4.60
4.70
4.57
4.60
4.60
0.00%
461,871
1.06
Feb 17, 2026
4.27
4.63
4.27
4.60
4.60
+6.73%
590,217
1.37
Feb 16, 2026
4.33
4.39
4.27
4.31
4.31
0.00%
0
0.00
Feb 13, 2026
4.33
4.39
4.27
4.31
4.31
-0.46%
373,408
0.84
Feb 12, 2026
4.46
4.50
4.27
4.33
4.33
-2.91%
518,585
1.15
Feb 11, 2026
4.18
4.49
4.04
4.46
4.46
+7.73%
637,375
1.43
Feb 10, 2026
4.14
4.26
4.08
4.16
4.16
+0.48%
396,783
0.89
Feb 09, 2026
4.15
4.18
4.06
4.14
4.14
-0.24%
227,100
0.51
Feb 06, 2026
4.05
4.17
3.91
4.15
4.15
+3.23%
323,799
0.72
Feb 05, 2026
4.04
4.15
3.98
4.02
4.02
-1.95%
513,507
1.15
Feb 04, 2026
4.08
4.17
3.95
4.10
4.10
+0.49%
1,019,493
2.34
Feb 03, 2026
4.06
4.25
4.03
4.08
4.08
+0.25%
534,868
1.24
Feb 02, 2026
4.22
4.22
4.02
4.07
4.07
-4.01%
751,193
1.75
Jan 30, 2026
3.90
4.31
3.84
4.24
4.24
+8.44%
1,115,832
2.66
Rows: