Atea Pharmaceuticals Inc (AVIR) Historical Stock Data
3.62 ↑0.00 (0.00%)
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 21 days where Atea Pharmaceuticals Inc closed green and 9 days where AVIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.44 | 3.62 | ↑$0.18 (5.23%) | 3.43 | 3.69 | 379.36K |
| 2025-12-23 | 3.20 | 3.43 | ↑$0.23 (7.19%) | 3.19 | 3.44 | 553.94K |
| 2025-12-22 | 3.15 | 3.17 | ↑$0.02 (0.63%) | 3.13 | 3.22 | 258.32K |
| 2025-12-19 | 3.13 | 3.14 | ↑$0.01 (0.32%) | 3.11 | 3.17 | 1.22M |
| 2025-12-18 | 3.20 | 3.13 | ↓$0.07 (-2.19%) | 3.12 | 3.20 | 218.43K |
| 2025-12-17 | 3.22 | 3.18 | ↓$0.04 (-1.24%) | 3.16 | 3.27 | 216.05K |
| 2025-12-16 | 3.15 | 3.22 | ↑$0.07 (2.22%) | 3.14 | 3.26 | 456.31K |
| 2025-12-15 | 3.16 | 3.15 | ↓$0.01 (-0.32%) | 3.11 | 3.18 | 335.90K |
| 2025-12-12 | 3.19 | 3.15 | ↓$0.04 (-1.25%) | 3.14 | 3.23 | 232.78K |
| 2025-12-11 | 3.15 | 3.19 | ↑$0.04 (1.27%) | 3.14 | 3.23 | 424.17K |
| 2025-12-10 | 3.14 | 3.16 | ↑$0.02 (0.64%) | 3.11 | 3.19 | 317.16K |
| 2025-12-09 | 3.21 | 3.14 | ↓$0.07 (-2.18%) | 3.11 | 3.21 | 325.69K |
| 2025-12-08 | 3.19 | 3.20 | ↑$0.01 (0.31%) | 3.12 | 3.24 | 242.73K |
| 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 |
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