NASDAQ : AVIR
Atea Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 4.0701 USD (Nov 2, 2026, 1:19 PM EST) · Market cap 326.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Atea Pharmaceuticals, Inc. (AVIR) closed at 4.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.15 | 4.29 | 3.945 | 4.1 | 330,849 | -0.24% |
| 2026-10-30 | 4.3 | 4.32 | 4.07 | 4.11 | 349,864 | -4.64% |
| 2026-10-29 | 4.3 | 4.5 | 4.26 | 4.31 | 280,875 | +0.94% |
| 2026-10-28 | 4.15 | 4.27 | 4.14 | 4.27 | 328,415 | +2.40% |
| 2026-10-27 | 4.14 | 4.29 | 4.05 | 4.17 | 245,240 | +0.24% |
| 2026-10-26 | 4.04 | 4.24 | 3.94 | 4.16 | 251,085 | +2.97% |
| 2026-10-23 | 4.03 | 4.11 | 3.93 | 4.04 | 245,442 | -0.25% |
| 2026-10-22 | 4.08 | 4.17 | 4.02 | 4.05 | 318,758 | -0.74% |
| 2026-10-21 | 4.47 | 4.47 | 4.05 | 4.08 | 465,227 | -8.62% |
| 2026-10-20 | 4.34 | 4.58 | 4.315 | 4.465 | 288,829 | +1.71% |
| 2026-10-19 | 4.34 | 4.42 | 4.17 | 4.39 | 390,039 | +1.62% |
| 2026-10-16 | 4.54 | 4.55 | 4.3 | 4.32 | 345,728 | -4.64% |
| 2026-10-15 | 4.64 | 4.805 | 4.48 | 4.53 | 318,547 | -2.16% |
| 2026-10-14 | 4.92 | 4.92 | 4.6 | 4.63 | 414,458 | -7.03% |
| 2026-10-13 | 5.03 | 5.04 | 4.87 | 4.98 | 303,225 | -0.99% |
| 2026-10-12 | 5.13 | 5.2 | 5.03 | 5.03 | 190,704 | -2.33% |
| 2026-10-09 | 5.15 | 5.23 | 5.09 | 5.15 | 157,965 | -0.10% |
| 2026-10-08 | 4.98 | 5.23 | 4.91 | 5.155 | 350,874 | +2.89% |
| 2026-10-07 | 5.02 | 5.23 | 4.99 | 5.01 | 261,764 | -1.18% |
| 2026-10-06 | 5.16 | 5.19 | 4.98 | 5.07 | 225,962 | -1.17% |
| 2026-10-05 | 5.12 | 5.18 | 4.945 | 5.13 | 293,606 | +0.00% |
| 2026-10-02 | 5.16 | 5.215 | 5.05 | 5.13 | 253,263 | +0.59% |
| 2026-10-01 | 5.16 | 5.2 | 4.93 | 5.1 | 408,661 | -2.11% |
| 2026-09-30 | 5.2 | 5.29 | 5.14 | 5.21 | 296,264 | +0.58% |
| 2026-09-29 | 5.2 | 5.23 | 5.08 | 5.18 | 298,326 | -0.38% |
| 2026-09-28 | 5.15 | 5.3 | 5.1 | 5.2 | 238,372 | +0.58% |
| 2026-09-25 | 5.16 | 5.21 | 5.04 | 5.17 | 280,666 | +0.00% |
| 2026-09-24 | 5.28 | 5.305 | 5.14 | 5.17 | 228,793 | -2.08% |
| 2026-09-23 | 5.6 | 5.6 | 5.25 | 5.28 | 232,335 | -6.38% |
| 2026-09-22 | 5.46 | 5.655 | 5.38 | 5.64 | 237,508 | +3.87% |
| 2026-09-21 | 5.36 | 5.52 | 5.325 | 5.43 | 440,070 | +1.88% |
| 2026-09-18 | 5.21 | 5.37 | 5.17 | 5.33 | 600,436 | +1.33% |
| 2026-09-17 | 5.21 | 5.33 | 5.2 | 5.26 | 279,428 | +2.14% |
| 2026-09-16 | 5.23 | 5.33 | 5.15 | 5.15 | 274,171 | -1.53% |
| 2026-09-15 | 5.3 | 5.3 | 5.12 | 5.23 | 224,276 | -1.69% |
| 2026-09-14 | 5.31 | 5.455 | 5.25 | 5.32 | 272,760 | +0.19% |
| 2026-09-11 | 5.23 | 5.41 | 5.18 | 5.31 | 489,532 | +2.51% |
| 2026-09-10 | 5.22 | 5.3 | 5.17 | 5.18 | 251,109 | -1.71% |
| 2026-09-09 | 5.64 | 5.66 | 5.24 | 5.27 | 426,398 | -7.22% |
| 2026-09-08 | 5.8 | 5.85 | 5.635 | 5.68 | 215,977 | -2.57% |
| 2026-09-04 | 5.77 | 5.9 | 5.76 | 5.83 | 198,784 | +0.17% |
| 2026-09-03 | 5.7 | 5.84 | 5.63 | 5.82 | 198,519 | +2.11% |
| 2026-09-02 | 5.51 | 5.73 | 5.51 | 5.7 | 289,921 | +3.83% |
| 2026-09-01 | 5.31 | 5.51 | 5.31 | 5.49 | 253,224 | +2.62% |
| 2026-08-31 | 5.36 | 5.41 | 5.31 | 5.35 | 198,433 | -0.19% |
| 2026-08-28 | 5.48 | 5.51 | 5.29 | 5.36 | 144,676 | -1.65% |
| 2026-08-27 | 5.48 | 5.59 | 5.41 | 5.45 | 102,925 | -1.09% |
| 2026-08-26 | 5.43 | 5.59 | 5.3 | 5.51 | 214,107 | +1.47% |
| 2026-08-25 | 5.51 | 5.62 | 5.39 | 5.43 | 198,064 | -1.45% |
| 2026-08-24 | 5.385 | 5.53 | 5.25 | 5.51 | 100,100 | +1.47% |
| 2026-08-21 | 5.4 | 5.64 | 5.31 | 5.43 | 209,893 | +1.31% |
| 2026-08-20 | 5.52 | 5.545 | 5.35 | 5.36 | 214,280 | -4.11% |
| 2026-08-19 | 5.39 | 5.61 | 5.355 | 5.59 | 339,749 | +5.87% |
| 2026-08-18 | 5.22 | 5.3 | 5.136 | 5.28 | 133,075 | +1.15% |
| 2026-08-17 | 5.11 | 5.305 | 5.05 | 5.22 | 233,579 | +1.95% |
| 2026-08-14 | 5.03 | 5.23 | 4.99 | 5.12 | 250,010 | +0.99% |
| 2026-08-13 | 5.21 | 5.55 | 4.99 | 5.07 | 669,437 | +0.20% |
| 2026-08-12 | 5.04 | 5.16 | 4.98 | 5.06 | 292,192 | +0.20% |
| 2026-08-11 | 5.05 | 5.07 | 4.92 | 5.05 | 178,473 | +0.60% |
| 2026-08-10 | 5.21 | 5.29 | 5.01 | 5.02 | 123,652 | -4.38% |
| 2026-08-07 | 4.97 | 5.3 | 4.97 | 5.25 | 264,993 | +5.21% |
| 2026-08-06 | 4.77 | 5.02 | 4.76 | 4.99 | 245,334 | +5.05% |
| 2026-08-05 | 4.71 | 4.86 | 4.68 | 4.75 | 258,843 | +1.06% |
| 2026-08-04 | 4.61 | 4.72 | 4.549 | 4.7 | 406,388 | +1.95% |
| 2026-08-03 | 4.73 | 4.73 | 4.6 | 4.61 | 230,130 | -1.91% |
| 2026-07-31 | 4.74 | 4.98 | 4.69 | 4.7 | 471,929 | -0.84% |
| 2026-07-30 | 4.6 | 4.95 | 4.53 | 4.74 | 563,401 | +2.60% |
| 2026-07-29 | 4.42 | 4.75 | 4.41 | 4.62 | 742,321 | +2.44% |
| 2026-07-28 | 4.83 | 4.92 | 3.82 | 4.51 | 1,392,535 | -6.43% |
| 2026-07-27 | 4.77 | 4.924 | 4.74 | 4.82 | 314,417 | +1.90% |
| 2026-07-24 | 4.78 | 4.84 | 4.68 | 4.73 | 381,466 | -0.42% |
| 2026-07-23 | 4.75 | 4.81 | 4.67 | 4.75 | 181,538 | -1.25% |
| 2026-07-22 | 4.81 | 4.89 | 4.765 | 4.81 | 193,030 | -1.23% |
| 2026-07-21 | 4.73 | 4.89 | 4.67 | 4.87 | 159,886 | +1.99% |
| 2026-07-20 | 4.87 | 4.97 | 4.76 | 4.775 | 222,873 | -1.95% |
| 2026-07-17 | 4.65 | 4.895 | 4.64 | 4.87 | 225,627 | +3.29% |
| 2026-07-16 | 4.88 | 4.92 | 4.67 | 4.715 | 209,162 | -2.98% |
| 2026-07-15 | 4.7 | 4.87 | 4.65 | 4.86 | 194,590 | +3.40% |
| 2026-07-14 | 4.75 | 4.82 | 4.61 | 4.7 | 341,636 | -0.84% |
| 2026-07-13 | 4.96 | 5.005 | 4.71 | 4.74 | 193,976 | -5.01% |
| 2026-07-10 | 4.96 | 4.995 | 4.75 | 4.99 | 306,553 | +1.63% |
| 2026-07-09 | 4.885 | 4.98 | 4.74 | 4.91 | 313,244 | +2.08% |
| 2026-07-08 | 4.83 | 4.94 | 4.72 | 4.81 | 557,727 | -1.43% |
| 2026-07-07 | 4.9 | 5.01 | 4.69 | 4.88 | 307,981 | +0.21% |
| 2026-07-06 | 4.94 | 5.03 | 4.771 | 4.87 | 349,884 | -2.21% |
| 2026-07-02 | 4.78 | 5.035 | 4.78 | 4.98 | 415,176 | +4.18% |
| 2026-07-01 | 4.68 | 4.785 | 4.625 | 4.78 | 472,559 | +2.80% |
| 2026-06-30 | 4.61 | 4.68 | 4.55 | 4.65 | 328,528 | +0.87% |
| 2026-06-29 | 4.5 | 4.63 | 4.38 | 4.61 | 516,296 | +2.67% |
| 2026-06-26 | 4.35 | 4.52 | 4.34 | 4.49 | 1,245,928 | +3.22% |
| 2026-06-25 | 4.49 | 4.56 | 4.3 | 4.35 | 295,800 | -2.90% |
| 2026-06-24 | 4.48 | 4.58 | 4.425 | 4.48 | 311,972 | +0.00% |
| 2026-06-23 | 4.37 | 4.555 | 4.37 | 4.48 | 194,351 | +2.05% |
| 2026-06-22 | 4.37 | 4.48 | 4.32 | 4.39 | 355,666 | +0.69% |
| 2026-06-18 | 4.4 | 4.46 | 4.23 | 4.36 | 607,583 | +0.69% |
| 2026-06-17 | 4.27 | 4.46 | 4.27 | 4.33 | 252,288 | +1.64% |
| 2026-06-16 | 4.4 | 4.46 | 4.225 | 4.26 | 287,711 | -2.07% |
| 2026-06-15 | 4.49 | 4.53 | 4.31 | 4.35 | 210,714 | -3.12% |
| 2026-06-12 | 4.36 | 4.585 | 4.36 | 4.49 | 197,801 | +2.98% |
| 2026-06-11 | 4.41 | 4.44 | 4.34 | 4.36 | 175,512 | -0.68% |
| 2026-06-10 | 4.38 | 4.46 | 4.36 | 4.39 | 237,444 | +0.69% |
| 2026-06-09 | 4.35 | 4.47 | 4.3 | 4.36 | 233,264 | +0.93% |
| 2026-06-08 | 4.25 | 4.43 | 4.25 | 4.32 | 245,251 | +1.65% |
| 2026-06-05 | 4.42 | 4.43 | 4.24 | 4.25 | 217,601 | -3.85% |
| 2026-06-04 | 4.26 | 4.45 | 4.26 | 4.42 | 190,306 | +4.99% |
| 2026-06-03 | 4.25 | 4.31 | 4.16 | 4.21 | 330,214 | -1.41% |
| 2026-06-02 | 4.32 | 4.35 | 4.15 | 4.27 | 312,506 | -2.51% |
| 2026-06-01 | 4.63 | 4.76 | 4.315 | 4.38 | 366,206 | -6.21% |
| 2026-05-29 | 4.72 | 4.74 | 4.462 | 4.67 | 319,072 | -1.27% |
| 2026-05-28 | 4.52 | 4.76 | 4.42 | 4.73 | 279,101 | +3.96% |
| 2026-05-27 | 4.55 | 4.66 | 4.47 | 4.55 | 325,188 | +0.44% |
| 2026-05-26 | 4.45 | 4.6 | 4.385 | 4.53 | 323,214 | +2.49% |
| 2026-05-22 | 4.28 | 4.44 | 4.26 | 4.42 | 357,715 | +4.25% |
| 2026-05-21 | 4.22 | 4.34 | 4.2 | 4.24 | 411,731 | +1.19% |
| 2026-05-20 | 4.13 | 4.28 | 4.13 | 4.19 | 211,619 | +0.96% |
| 2026-05-19 | 4.14 | 4.25 | 4.05 | 4.15 | 250,593 | +0.24% |
| 2026-05-18 | 4.13 | 4.23 | 4.04 | 4.14 | 376,041 | +0.98% |
| 2026-05-15 | 4.22 | 4.28 | 4.075 | 4.1 | 459,906 | -3.98% |
| 2026-05-14 | 4.57 | 4.58 | 4.2 | 4.27 | 685,258 | -6.56% |
| 2026-05-13 | 5.25 | 5.25 | 4.515 | 4.57 | 971,396 | -16.91% |