Atea Pharmaceuticals Inc (AVIR) Historical Stock Data
3.17 ↑0.08 (2.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVIR is up 0.70% a day on average. There have been 23 days where Atea Pharmaceuticals Inc closed green and 7 days where AVIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.09 | 3.17 | ↑$0.08 (2.59%) | 3.08 | 3.19 | 268.33K |
| 2025-12-04 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.03 | 3.13 | 497.95K |
| 2025-12-03 | 3.01 | 3.09 | ↑$0.08 (2.66%) | 2.99 | 3.12 | 214.61K |
| 2025-12-02 | 3.07 | 3.00 | ↓$0.07 (-2.28%) | 3.00 | 3.08 | 481.45K |
| 2025-12-01 | 3.07 | 3.09 | ↑$0.02 (0.65%) | 3.05 | 3.10 | 269.65K |
| 2025-11-28 | 3.06 | 3.10 | ↑$0.04 (1.31%) | 3.01 | 3.10 | 146.21K |
| 2025-11-26 | 3.01 | 3.05 | ↑$0.04 (1.33%) | 3.01 | 3.07 | 199.39K |
| 2025-11-25 | 3.00 | 3.03 | ↑$0.03 (1.00%) | 2.96 | 3.06 | 403.92K |
| 2025-11-24 | 2.98 | 2.98 | ↑$0.00 (0.00%) | 2.96 | 3.03 | 252.88K |
| 2025-11-21 | 3.00 | 2.97 | ↓$0.03 (-1.00%) | 2.93 | 3.04 | 568.12K |
| 2025-11-20 | 3.17 | 3.00 | ↓$0.17 (-5.36%) | 2.99 | 3.18 | 764.31K |
| 2025-11-19 | 3.03 | 3.15 | ↑$0.12 (3.96%) | 2.98 | 3.17 | 382.61K |
| 2025-11-18 | 3.01 | 3.05 | ↑$0.04 (1.33%) | 2.96 | 3.07 | 464.72K |
| 2025-11-17 | 2.98 | 3.02 | ↑$0.04 (1.34%) | 2.92 | 3.05 | 363.76K |
| 2025-11-14 | 3.05 | 2.96 | ↓$0.09 (-2.95%) | 2.90 | 3.05 | 236.34K |
| 2025-11-13 | 3.00 | 3.06 | ↑$0.06 (2.00%) | 2.87 | 3.18 | 0.92M |
| 2025-11-12 | 3.38 | 3.50 | ↑$0.12 (3.55%) | 3.32 | 3.50 | 1.05M |
| 2025-11-11 | 3.34 | 3.38 | ↑$0.04 (1.20%) | 3.32 | 3.41 | 295.15K |
| 2025-11-10 | 3.27 | 3.33 | ↑$0.06 (1.83%) | 3.25 | 3.36 | 400.25K |
| 2025-11-07 | 3.21 | 3.27 | ↑$0.06 (1.87%) | 3.21 | 3.28 | 353.72K |
| 2025-11-06 | 3.24 | 3.25 | ↑$0.01 (0.31%) | 3.18 | 3.26 | 464.37K |
| 2025-11-05 | 3.20 | 3.24 | ↑$0.04 (1.25%) | 3.19 | 3.28 | 357.62K |
| 2025-11-04 | 3.20 | 3.21 | ↑$0.01 (0.31%) | 3.18 | 3.24 | 279.70K |
| 2025-11-03 | 3.22 | 3.25 | ↑$0.03 (0.93%) | 3.15 | 3.26 | 252.80K |
| 2025-10-31 | 3.27 | 3.25 | ↓$0.02 (-0.61%) | 3.20 | 3.28 | 660.48K |
| 2025-10-30 | 3.26 | 3.27 | ↑$0.01 (0.31%) | 3.22 | 3.34 | 490.55K |
| 2025-10-29 | 3.19 | 3.29 | ↑$0.10 (3.13%) | 3.17 | 3.32 | 603.14K |
| 2025-10-28 | 3.24 | 3.21 | ↓$0.03 (-0.93%) | 3.15 | 3.24 | 376.90K |
| 2025-10-27 | 3.21 | 3.25 | ↑$0.04 (1.25%) | 3.19 | 3.26 | 271.29K |
| 2025-10-24 | 3.22 | 3.21 | ↓$0.01 (-0.31%) | 3.11 | 3.24 | 236.36K |
Create an account or log in to view more rows.
$AVIR my hands are made out of diamonds
$AVIR somebody knows something
$AVIR we need one good push to moon this.
$AVIR -
Buy
buy
buy!
$AVIR R-E-L-A-X Green is coming
$AVIR -
Buy
buy
buy!
$AVIR Buy it up so it crashes harder in the next two trading days
$AVIR buy and HODL
$AVIR just go up
$AVIR hold