Atea Pharmaceuticals Inc (AVIR) Historical Stock Data
3.80 ↓0.05 (-1.30%)
As of May 2, 2024, 12:11pm EST.
Historical Data
In the past 30 trading days, AVIR is up 0.37% a day on average. There have been 18 days where Atea Pharmaceuticals Inc closed green and 12 days where AVIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3.73 | 3.85 | ↑$0.12 (3.22%) | 3.72 | 3.94 | 405.23K |
| 2024-04-30 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.69 | 3.77 | 227.78K |
| 2024-04-29 | 3.70 | 3.71 | ↑$0.01 (0.27%) | 3.70 | 3.77 | 175.46K |
| 2024-04-26 | 3.71 | 3.71 | ↑$0.00 (0.00%) | 3.65 | 3.72 | 143.07K |
| 2024-04-25 | 3.68 | 3.69 | ↑$0.01 (0.27%) | 3.67 | 3.75 | 174.62K |
| 2024-04-24 | 3.71 | 3.70 | ↓$0.01 (-0.27%) | 3.68 | 3.74 | 196.52K |
| 2024-04-23 | 3.68 | 3.73 | ↑$0.05 (1.36%) | 3.68 | 3.82 | 180.55K |
| 2024-04-22 | 3.71 | 3.67 | ↓$0.04 (-1.08%) | 3.66 | 3.76 | 345.15K |
| 2024-04-19 | 3.69 | 3.72 | ↑$0.03 (0.81%) | 3.67 | 3.77 | 217.75K |
| 2024-04-18 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.68 | 3.76 | 267.76K |
| 2024-04-17 | 3.73 | 3.71 | ↓$0.02 (-0.54%) | 3.71 | 3.79 | 251.67K |
| 2024-04-16 | 3.73 | 3.74 | ↑$0.01 (0.27%) | 3.72 | 3.87 | 129.11K |
| 2024-04-15 | 3.78 | 3.76 | ↓$0.02 (-0.53%) | 3.72 | 3.86 | 219.44K |
| 2024-04-12 | 3.82 | 3.76 | ↓$0.06 (-1.57%) | 3.73 | 3.89 | 171.07K |
| 2024-04-11 | 3.79 | 3.85 | ↑$0.06 (1.58%) | 3.79 | 3.89 | 158.83K |
| 2024-04-10 | 3.73 | 3.77 | ↑$0.04 (1.07%) | 3.73 | 3.78 | 266.48K |
| 2024-04-09 | 3.78 | 3.81 | ↑$0.03 (0.79%) | 3.77 | 3.85 | 116.70K |
| 2024-04-08 | 3.80 | 3.76 | ↓$0.04 (-1.05%) | 3.74 | 3.83 | 216.74K |
| 2024-04-05 | 3.86 | 3.81 | ↓$0.05 (-1.30%) | 3.81 | 3.90 | 137.99K |
| 2024-04-04 | 3.95 | 3.85 | ↓$0.10 (-2.53%) | 3.83 | 4.01 | 275.37K |
| 2024-04-03 | 3.84 | 3.90 | ↑$0.06 (1.56%) | 3.82 | 3.93 | 165.87K |
| 2024-04-02 | 3.93 | 3.87 | ↓$0.06 (-1.53%) | 3.87 | 4.00 | 205.60K |
| 2024-04-01 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.91 | 4.03 | 321.45K |
| 2024-03-28 | 3.98 | 4.04 | ↑$0.06 (1.51%) | 3.98 | 4.09 | 374.02K |
| 2024-03-27 | 3.91 | 4.00 | ↑$0.09 (2.30%) | 3.87 | 4.05 | 366.04K |
| 2024-03-26 | 3.84 | 3.77 | ↓$0.07 (-1.82%) | 3.77 | 3.89 | 242.55K |
| 2024-03-25 | 3.85 | 3.82 | ↓$0.03 (-0.78%) | 3.79 | 4.05 | 592.66K |
| 2024-03-22 | 4.10 | 4.06 | ↓$0.04 (-0.98%) | 3.98 | 4.14 | 254.68K |
| 2024-03-21 | 3.90 | 4.10 | ↑$0.20 (5.13%) | 3.90 | 4.12 | 1.05M |
| 2024-03-20 | 3.76 | 3.95 | ↑$0.19 (5.05%) | 3.71 | 3.99 | 490.32K |
Create an account or log in to view more rows.
$AVIR I hate this company.
$AVIR puts r going to print tomorrow
$AVIR Growth/Value
$AVIR holding and buying these dips is so easy.
$AVIR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$AVIR buy and hodl friends. we may be early
but we are not wrong. very soon.
$AVIR shorting it
$AVIR hello
please hold.
$AVIR let's gooooooo
$AVIR Let’s get it