Atea Pharmaceuticals Inc (AVIR) Historical Stock Data
3.19 ↑0.06 (1.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVIR is down -0.51% a day on average. There have been 16 days where Atea Pharmaceuticals Inc closed green and 14 days where AVIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.12 | 3.19 | ↑$0.07 (2.24%) | 3.11 | 3.32 | 1.24M |
| 2024-12-19 | 3.16 | 3.13 | ↓$0.03 (-0.95%) | 3.10 | 3.23 | 1.38M |
| 2024-12-18 | 3.15 | 3.16 | ↑$0.01 (0.32%) | 3.11 | 3.27 | 477.95K |
| 2024-12-17 | 3.12 | 3.16 | ↑$0.04 (1.28%) | 3.04 | 3.17 | 517.03K |
| 2024-12-16 | 3.20 | 3.10 | ↓$0.10 (-3.13%) | 3.09 | 3.24 | 1.59M |
| 2024-12-13 | 2.93 | 2.93 | ↑$0.00 (0.00%) | 2.88 | 2.97 | 256.57K |
| 2024-12-12 | 2.96 | 2.95 | ↓$0.01 (-0.34%) | 2.91 | 3.08 | 300.85K |
| 2024-12-11 | 2.90 | 2.96 | ↑$0.06 (2.07%) | 2.88 | 2.99 | 257.80K |
| 2024-12-10 | 3.01 | 2.94 | ↓$0.07 (-2.33%) | 2.75 | 3.03 | 0.91M |
| 2024-12-09 | 2.94 | 3.02 | ↑$0.08 (2.72%) | 2.89 | 3.07 | 303.88K |
| 2024-12-06 | 2.94 | 2.94 | ↑$0.00 (0.00%) | 2.87 | 2.94 | 308.39K |
| 2024-12-05 | 3.07 | 2.93 | ↓$0.14 (-4.56%) | 2.86 | 3.11 | 494.68K |
| 2024-12-04 | 3.50 | 3.12 | ↓$0.39 (-11.00%) | 3.11 | 3.50 | 653.29K |
| 2024-12-03 | 3.49 | 3.48 | ↓$0.01 (-0.29%) | 3.46 | 3.50 | 152.76K |
| 2024-12-02 | 3.40 | 3.50 | ↑$0.10 (2.94%) | 3.38 | 3.54 | 140.74K |
| 2024-11-29 | 3.37 | 3.42 | ↑$0.05 (1.48%) | 3.34 | 3.49 | 119.28K |
| 2024-11-27 | 3.37 | 3.46 | ↑$0.09 (2.67%) | 3.37 | 3.50 | 209.78K |
| 2024-11-26 | 3.38 | 3.30 | ↓$0.08 (-2.37%) | 3.27 | 3.40 | 155.14K |
| 2024-11-25 | 3.38 | 3.40 | ↑$0.02 (0.59%) | 3.37 | 3.48 | 183.12K |
| 2024-11-22 | 3.27 | 3.37 | ↑$0.10 (3.06%) | 3.24 | 3.39 | 148.95K |
| 2024-11-21 | 3.17 | 3.25 | ↑$0.08 (2.52%) | 3.16 | 3.26 | 146.03K |
| 2024-11-20 | 3.12 | 3.16 | ↑$0.04 (1.28%) | 3.10 | 3.16 | 182.02K |
| 2024-11-19 | 3.13 | 3.14 | ↑$0.01 (0.32%) | 3.12 | 3.17 | 94.28K |
| 2024-11-18 | 3.22 | 3.17 | ↓$0.05 (-1.55%) | 3.16 | 3.32 | 119.27K |
| 2024-11-15 | 3.35 | 3.22 | ↓$0.13 (-3.88%) | 3.18 | 3.35 | 313.82K |
| 2024-11-14 | 3.38 | 3.31 | ↓$0.07 (-2.07%) | 3.31 | 3.43 | 208.90K |
| 2024-11-13 | 3.39 | 3.35 | ↓$0.04 (-1.18%) | 3.35 | 3.48 | 207.99K |
| 2024-11-12 | 3.38 | 3.33 | ↓$0.05 (-1.48%) | 3.32 | 3.43 | 265.31K |
| 2024-11-11 | 3.50 | 3.36 | ↓$0.14 (-4.00%) | 3.33 | 3.55 | 243.70K |
| 2024-11-08 | 3.49 | 3.50 | ↑$0.01 (0.29%) | 3.43 | 3.57 | 170.08K |
Create an account or log in to view more rows.
$AVIR hold
$AVIR let’s go!! Squeeze time
$AVIR where’s the WSB guys at? Still sleeping?
$AVIR has just been halted from trading.
$AVIR what happens?
$AVIR Fuk the 1% even though i feel like the 1%
$AVIR I hate this company.
$AVIR puts r going to print tomorrow
$AVIR Growth/Value
$AVIR holding and buying these dips is so easy.