Atea Pharmaceuticals Inc (AVIR) Historical Stock Data
3.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVIR is down -0.49% a day on average. There have been 14 days where Atea Pharmaceuticals Inc closed green and 16 days where AVIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 3.51 | 3.44 | ↓$0.07 (-1.99%) | 3.42 | 3.60 | 282.10K |
| 2024-11-06 | 3.45 | 3.58 | ↑$0.13 (3.77%) | 3.43 | 3.62 | 380.02K |
| 2024-11-05 | 3.32 | 3.36 | ↑$0.04 (1.20%) | 3.29 | 3.37 | 93.44K |
| 2024-11-04 | 3.27 | 3.35 | ↑$0.08 (2.45%) | 3.25 | 3.41 | 137.57K |
| 2024-11-01 | 3.28 | 3.29 | ↑$0.01 (0.30%) | 3.25 | 3.31 | 78.57K |
| 2024-10-31 | 3.28 | 3.24 | ↓$0.04 (-1.22%) | 3.22 | 3.31 | 193.23K |
| 2024-10-30 | 3.45 | 3.28 | ↓$0.17 (-4.93%) | 3.28 | 3.45 | 125.19K |
| 2024-10-29 | 3.40 | 3.39 | ↓$0.01 (-0.29%) | 3.34 | 3.43 | 119.38K |
| 2024-10-28 | 3.36 | 3.42 | ↑$0.06 (1.79%) | 3.36 | 3.48 | 115.35K |
| 2024-10-25 | 3.42 | 3.35 | ↓$0.07 (-2.05%) | 3.35 | 3.45 | 86.51K |
| 2024-10-24 | 3.49 | 3.38 | ↓$0.11 (-3.15%) | 3.30 | 3.53 | 154.74K |
| 2024-10-23 | 3.53 | 3.48 | ↓$0.05 (-1.42%) | 3.40 | 3.56 | 99.90K |
| 2024-10-22 | 3.56 | 3.56 | ↑$0.00 (0.00%) | 3.51 | 3.60 | 52.25K |
| 2024-10-21 | 3.82 | 3.59 | ↓$0.23 (-6.02%) | 3.59 | 3.86 | 180.50K |
| 2024-10-18 | 3.74 | 3.82 | ↑$0.08 (2.14%) | 3.70 | 3.84 | 157.57K |
| 2024-10-17 | 3.79 | 3.73 | ↓$0.06 (-1.58%) | 3.71 | 3.80 | 115.90K |
| 2024-10-16 | 3.60 | 3.77 | ↑$0.17 (4.72%) | 3.55 | 3.80 | 250.25K |
| 2024-10-15 | 3.51 | 3.55 | ↑$0.04 (1.14%) | 3.49 | 3.64 | 176.85K |
| 2024-10-14 | 3.48 | 3.53 | ↑$0.05 (1.44%) | 3.44 | 3.55 | 173.68K |
| 2024-10-11 | 3.38 | 3.48 | ↑$0.10 (2.96%) | 3.38 | 3.48 | 141.17K |
| 2024-10-10 | 3.40 | 3.34 | ↓$0.06 (-1.76%) | 3.31 | 3.40 | 99.62K |
Create an account or log in to view more rows.
$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.
$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.