Free Trial

Atea Pharmaceuticals (AVIR) Stock Chart & Stock Price History

→ The biggest energy story ever? (From Porter & Company) (Ad)
Free AVIR Stock Alerts
$3.85
+0.15 (+4.05%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Atea Pharmaceuticals Stock Price Performance

5 Day
Performance
+3.77%
1 Month
Performance
-3.75%
3 Month
Performance
-8.77%
6 Month
Performance
+25.00%
Year-To-Date
Performance
+26.23%
1 Year
Performance
+18.10%
Receive AVIR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Atea Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

AVIR Stock Chart for Wednesday, May, 1, 2024

AVIR Chart by TradingView

Atea Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$3.71$3.70
-0.27%		$3.77$3.69227,778 shs$311.43 million
04/29/2024$3.71$3.71$3.77$3.70175,467 shs$312.27 million
04/26/2024$3.69$3.71
+0.54%		$3.72$3.65143,066 shs$312.27 million
04/25/2024$3.70$3.69
-0.27%		$3.75$3.67174,617 shs$310.59 million
04/24/2024$3.73$3.70
-0.80%		$3.74$3.68196,517 shs$311.43 million
04/23/2024$3.67$3.73
+1.63%		$3.82$3.68180,547 shs$313.95 million
04/22/2024$3.72$3.67
-1.34%		$3.76$3.66345,154 shs$308.90 million
04/19/2024$3.70$3.72
+0.54%		$3.77$3.67217,747 shs$313.11 million
04/18/2024$3.71$3.70
-0.27%		$3.76$3.68267,758 shs$311.43 million
04/17/2024$3.74$3.71
-0.80%		$3.79$3.71251,669 shs$312.25 million
04/16/2024$3.76$3.74
-0.53%		$3.78$3.72129,108 shs$314.80 million
04/15/2024$3.76$3.76$3.86$3.72219,423 shs$316.48 million
04/12/2024$3.85$3.76
-2.34%		$3.89$3.73171,065 shs$316.48 million
04/11/2024$3.77$3.85
+2.12%		$3.89$3.79158,848 shs$324.05 million
04/10/2024$3.81$3.77
-1.05%		$3.78$3.73266,478 shs$317.32 million
04/09/2024$3.76$3.81
+1.33%		$3.85$3.77116,700 shs$320.69 million
04/08/2024$3.81$3.76
-1.31%		$3.83$3.74216,739 shs$316.48 million
04/05/2024$3.85$3.81
-1.04%		$3.90$3.81137,984 shs$320.69 million
04/04/2024$3.90$3.85
-1.28%		$4.01$3.83275,369 shs$324.05 million
04/03/2024$3.87$3.90
+0.78%		$3.93$3.83165,970 shs$328.26 million
04/02/2024$4.00$3.87
-3.25%		$4.00$3.87205,599 shs$325.74 million
04/01/2024$4.04$4.00
-0.99%		$4.03$3.91321,449 shs$336.68 million
03/29/2024$4.04$4.04$4.09$3.98374,018 shs$340.05 million
03/28/2024$4.00$4.04
+1.00%		$4.09$3.98374,017 shs$340.05 million
03/27/2024$3.77$4.00
+6.10%		$4.05$3.87366,043 shs$336.68 million
03/26/2024$3.82$3.77
-1.31%		$3.89$3.77242,551 shs$317.32 million
03/25/2024$4.06$3.82
-5.91%		$4.05$3.79592,661 shs$321.53 million
03/22/2024$4.10$4.06
-0.98%		$4.14$3.98254,730 shs$341.73 million
03/21/2024$3.95$4.10
+3.80%		$4.12$3.901.05 million shs$345.10 million
03/20/2024$3.94$3.95
+0.25%		$3.99$3.71490,321 shs$332.47 million
03/19/2024$4.00$3.94
-1.50%		$4.03$3.911.07 million shs$331.63 million
03/18/2024$4.01$4.00
-0.25%		$4.03$3.88268,663 shs$336.68 million
03/15/2024$3.85$4.01
+4.16%		$4.02$3.80614,416 shs$337.52 million
03/14/2024$3.99$3.85
-3.51%		$3.96$3.81241,787 shs$324.04 million
03/13/2024$4.00$3.99
-0.25%		$4.06$3.98142,932 shs$335.82 million
03/12/2024$4.03$4.00
-0.74%		$4.06$3.96208,375 shs$336.68 million
03/11/2024$4.00$4.03
+0.75%		$4.18$4.00268,639 shs$339.21 million
03/08/2024$4.08$4.00
-1.96%		$4.12$3.96186,282 shs$336.68 million
03/07/2024$4.03$4.08
+1.24%		$4.17$4.05332,008 shs$343.41 million
03/06/2024$3.99$4.03
+1.00%		$4.10$3.99302,303 shs$339.21 million
😱 This phenomenon is smashing regular market gains (Ad)

Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.

Click here to save your seat and join the next LIVE workshop!
03/05/2024$4.04$3.99
-1.24%		$4.02$3.85518,633 shs$335.84 million
03/04/2024$4.45$4.04
-9.21%		$4.48$4.03330,623 shs$340.03 million
03/01/2024$4.31$4.45
+3.25%		$4.56$4.32429,746 shs$371.31 million
02/29/2024$4.37$4.31
-1.37%		$4.60$4.16597,911 shs$359.63 million
02/28/2024$4.56$4.37
-4.17%		$4.55$4.26839,162 shs$364.63 million
02/27/2024$4.32$4.56
+5.56%		$4.59$4.33373,434 shs$380.49 million
02/26/2024$4.20$4.32
+2.86%		$4.36$4.20384,405 shs$360.46 million
02/23/2024$4.03$4.20
+4.22%		$4.21$4.00225,088 shs$350.45 million
02/22/2024$4.21$4.03
-4.28%		$4.23$4.00322,258 shs$336.26 million
02/21/2024$4.33$4.21
-2.77%		$4.33$4.20210,588 shs$351.28 million
02/20/2024$4.12$4.33
+5.10%		$4.35$4.11482,348 shs$361.30 million
02/19/2024$4.12$4.12$4.27$4.09412,300 shs$343.77 million
02/16/2024$4.21$4.12
-2.14%		$4.27$4.10411,762 shs$343.77 million
02/15/2024$4.02$4.21
+4.73%		$4.22$4.04293,014 shs$351.27 million
02/14/2024$3.90$4.02
+3.08%		$4.04$3.88247,634 shs$335.41 million
02/13/2024$4.14$3.90
-5.80%		$4.06$3.83362,150 shs$325.42 million
02/12/2024$4.26$4.14
-2.82%		$4.30$4.101.09 million shs$345.44 million
02/09/2024$4.26$4.26$4.30$4.20351,922 shs$355.45 million
02/08/2024$4.15$4.26
+2.65%		$4.34$4.10858,149 shs$355.45 million
02/07/2024$4.28$4.15
-3.04%		$4.31$4.07335,564 shs$346.28 million
02/06/2024$4.09$4.28
+4.65%		$4.29$4.05782,157 shs$357.12 million
02/05/2024$4.12$4.09
-0.73%		$4.12$3.98388,997 shs$341.27 million
02/02/2024$4.22$4.12
-2.37%		$4.21$3.91532,051 shs$343.77 million
02/01/2024$4.16$4.22
+1.44%		$4.27$3.831.04 million shs$352.12 million
01/31/2024$4.07$4.16
+2.21%		$4.32$4.05781,971 shs$347.11 million
01/30/2024$3.93$4.07
+3.56%		$4.09$3.84891,183 shs$339.60 million

Related Companies:
This page (NASDAQ:AVIR) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society