Free Trial

Atea Pharmaceuticals (AVIR) Stock Chart & Stock Price History

→ America’s worst nightmare? (From Porter & Company) (Ad)
Free AVIR Stock Alerts
$4.04
+0.15 (+3.86%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Atea Pharmaceuticals Stock Price Performance

5 Day
Performance
+2.80%
1 Month
Performance
+7.45%
3 Month
Performance
+3.59%
6 Month
Performance
+40.28%
Year-To-Date
Performance
+32.46%
1 Year
Performance
+24.31%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

AVIR Stock Chart for Monday, May, 13, 2024

AVIR Chart by TradingView

Atea Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$3.89$4.04
+3.86%		$4.07$3.88200,810 shs$340.25 million
05/10/2024$3.93$3.89
-1.02%		$3.99$3.88155,488 shs$327.62 million
05/09/2024$3.93$3.93$4.02$3.89207,864 shs$330.99 million
05/08/2024$3.94$3.93
-0.25%		$3.94$3.85127,937 shs$330.99 million
05/07/2024$4.00$3.94
-1.50%		$4.00$3.91143,692 shs$331.83 million
05/06/2024$3.96$4.00
+1.01%		$4.00$3.89288,222 shs$336.88 million
05/03/2024$3.83$3.96
+3.39%		$3.96$3.80164,689 shs$333.51 million
05/02/2024$3.85$3.83
-0.52%		$3.86$3.79165,720 shs$322.56 million
05/01/2024$3.70$3.85
+4.05%		$3.94$3.73405,229 shs$324.25 million
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
What’s Really Next for America… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
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
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

Related Companies:
This page (NASDAQ:AVIR) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Elon’s New Device is About to Shock the World
InvestorPlace