Atea Pharmaceuticals Inc (AVIR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.534759358289 | 3.74 | 3.97 | 3.689 | 184150 | 3.86825505 | CS |
| 4 | 0.39 | 11.5727002967 | 3.37 | 3.97 | 3.145 | 207736 | 3.55436969 | CS |
| 12 | -0.24 | -6 | 4 | 4.1399 | 3.145 | 261269 | 3.62863152 | CS |
| 26 | -0.14 | -3.58974358974 | 3.9 | 4.6 | 3.145 | 323435 | 3.89731561 | CS |
| 52 | 0.37 | 10.9144542773 | 3.39 | 4.6 | 2.765 | 361480 | 3.50923766 | CS |
| 156 | -20.6 | -84.5648604269 | 24.36 | 46.9099 | 2.765 | 961983 | 12.09662012 | CS |
| 260 | -26.18 | -87.4415497662 | 29.94 | 94.1737 | 2.765 | 920808 | 15.33753325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 3.82 | 0.01 | 0.26 | 3.8 | 3.83 | 3.73 | 183069 |
| 1722292500 | 3.81 | -0.11 | -2.81 | 3.92 | 3.94 | 3.8 | 121557 |
| 1722033300 | 3.92 | 0.02 | 0.51 | 3.9 | 3.97 | 3.78 | 188095 |
| 1721946900 | 3.9 | 0.07 | 1.83 | 3.8 | 3.93 | 3.75 | 220475 |
| 1721860500 | 3.83 | -0.03 | -0.78 | 3.84 | 3.95 | 3.7399 | 197285 |
| 1721774100 | 3.86 | 0.09 | 2.39 | 3.74 | 3.9 | 3.689 | 206211 |
| 1721687700 | 3.77 | 0.2 | 5.60 | 3.61 | 3.78 | 3.5401 | 178735 |
| 1721428500 | 3.57 | -0.11 | -2.99 | 3.69 | 3.6988 | 3.555 | 115455 |
| 1721342100 | 3.68 | -0.19 | -4.91 | 3.78 | 3.91 | 3.65 | 129034 |
| 1721255700 | 3.87 | 0.03 | 0.78 | 3.81 | 3.94 | 3.76 | 269902 |
| 1721169300 | 3.84 | 0.3 | 8.47 | 3.57 | 3.85 | 3.54 | 300330 |
| 1721082900 | 3.54 | 0.11 | 3.21 | 3.43 | 3.54 | 3.43 | 256519 |
| 1720823700 | 3.43 | 0.06 | 1.78 | 3.42 | 3.5 | 3.38 | 170266 |
| 1720737300 | 3.37 | 0.2 | 6.31 | 3.22 | 3.45 | 3.22 | 385833 |
| 1720650900 | 3.17 | -0.02 | -0.63 | 3.21 | 3.245 | 3.145 | 179091 |
| 1720564500 | 3.19 | -0.09 | -2.74 | 3.25 | 3.32 | 3.19 | 123494 |
| 1720478100 | 3.2799999 | 0.03 | 0.92 | 3.2599999 | 3.34 | 3.19 | 440282 |
| 1720218900 | 3.25 | -0.03 | -0.91 | 3.24 | 3.27 | 3.205 | 171449 |
| 1720040640 | 3.2799999 | 0.05 | 1.55 | 3.22 | 3.35 | 3.21 | 165365 |
| 1719959700 | 3.23 | -0.14 | -4.15 | 3.37 | 3.37 | 3.22 | 227102 |
| 1719873300 | 3.37 | -0.01 | -0.30 | 3.29 | 3.4 | 3.205 | 253962 |
| 1719614100 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1719527700 | 3.38 | 0.01 | 0.30 | 3.37 | 3.42 | 3.35 | 165910 |
| 1719441300 | 3.37 | -0.06 | -1.75 | 3.41 | 3.49 | 3.34 | 264525 |
| 1719354900 | 3.43 | -0.06 | -1.72 | 3.46 | 3.59 | 3.41 | 210571 |
| 1719268500 | 3.49 | 0.05 | 1.45 | 3.44 | 3.555 | 3.41 | 200414 |
| 1719009300 | 3.44 | 0.02 | 0.58 | 3.43 | 3.61 | 3.36 | 641153 |
| 1718922900 | 3.42 | -0.07 | -2.01 | 3.46 | 3.58 | 3.4 | 231889 |
| 1718750100 | 3.49 | -0.04 | -1.13 | 3.52 | 3.65 | 3.49 | 227132 |
| 1718663700 | 3.53 | -0.08 | -2.22 | 3.6 | 3.65 | 3.515 | 387102 |
| 1718404500 | 3.61 | -0.09 | -2.43 | 3.7 | 3.74 | 3.58 | 264278 |
| 1718318100 | 3.7 | -0.08 | -2.12 | 3.78 | 3.85 | 3.69 | 233133 |
| 1718231700 | 3.78 | -0.14 | -3.57 | 3.92 | 3.97 | 3.78 | 283351 |
| 1718145300 | 3.92 | 0.13 | 3.43 | 3.76 | 3.92 | 3.69 | 223058 |
| 1718058900 | 3.79 | 0.09 | 2.43 | 3.68 | 3.94 | 3.645 | 754470 |
| 1717799700 | 3.7 | -0.1 | -2.63 | 3.75 | 3.85 | 3.695 | 162231 |
| 1717713300 | 3.8 | -0.16 | -4.04 | 3.93 | 3.95 | 3.799 | 221140 |
| 1717626900 | 3.96 | 0.19 | 5.04 | 3.8 | 4.005 | 3.8 | 302650 |
| 1717540500 | 3.77 | -0.12 | -3.08 | 3.87 | 3.87 | 3.75 | 129358 |
| 1717454100 | 3.89 | 0.22 | 5.99 | 3.67 | 3.89 | 3.6428 | 266439 |
| 1717194900 | 3.67 | 0.06 | 1.66 | 3.62 | 3.705 | 3.62 | 141116 |
| 1717108500 | 3.61 | 0.08 | 2.27 | 3.56 | 3.67 | 3.56 | 167322 |
| 1717022100 | 3.53 | -0.08 | -2.22 | 3.57 | 3.71 | 3.52 | 330501 |
| 1716935700 | 3.61 | -0.05 | -1.37 | 3.69 | 3.7 | 3.58 | 249809 |
| 1716590100 | 3.66 | -0.03 | -0.81 | 3.71 | 3.725 | 3.64 | 148489 |
| 1716503700 | 3.69 | -0.13 | -3.40 | 3.81 | 3.81 | 3.68 | 163822 |
| 1716417300 | 3.82 | 0.21 | 5.82 | 3.61 | 3.86 | 3.6 | 493535 |
| 1716330900 | 3.61 | 0.01 | 0.28 | 3.6 | 3.7 | 3.585 | 167612 |
| 1716244500 | 3.6 | -0.05 | -1.37 | 3.63 | 3.715 | 3.56 | 318862 |
| 1715985300 | 3.65 | -0.05 | -1.35 | 3.72 | 3.7556 | 3.645 | 320359 |
| 1715898900 | 3.7 | -0.01 | -0.27 | 3.66 | 3.74 | 3.65 | 523825 |
| 1715812500 | 3.71 | -0.25 | -6.31 | 3.81 | 3.92 | 3.645 | 725614 |
| 1715726100 | 3.96 | -0.08 | -1.98 | 4.05 | 4.1399 | 3.93 | 262738 |
| 1715639700 | 4.04 | 0.15 | 3.86 | 3.89 | 4.07 | 3.88 | 200810 |
| 1715380500 | 3.89 | -0.04 | -1.02 | 3.91 | 3.985 | 3.88 | 155489 |
| 1715294100 | 3.93 | 0 | 0.00 | 3.92 | 4.0199999 | 3.892 | 207864 |
| 1715207700 | 3.93 | -0.01 | -0.25 | 3.89 | 3.935 | 3.8531 | 127937 |
| 1715121300 | 3.94 | -0.06 | -1.50 | 4 | 4 | 3.905 | 143692 |
| 1715034900 | 4 | 0.04 | 1.01 | 3.96 | 4 | 3.885 | 288222 |
| 1714775700 | 3.96 | 0.13 | 3.39 | 3.89 | 3.96 | 3.795 | 164689 |
| 1714689300 | 3.83 | -0.02 | -0.52 | 3.86 | 3.865 | 3.78 | 165721 |
| 1714602900 | 3.85 | 0.15 | 4.05 | 3.73 | 3.935 | 3.72 | 405230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
