Atea Pharmaceuticals, Inc.AVIRNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $4.06 | $4.25 | $4.03 | $4.08 | 534,593 |
| 2/2/2026 | $4.22 | $4.22 | $4.01 | $4.07 | 751,193 |
| 1/30/2026 | $3.90 | $4.31 | $3.84 | $4.24 | 1.12M |
| 1/29/2026 | $3.83 | $3.94 | $3.77 | $3.91 | 473,400 |
| 1/28/2026 | $4.03 | $4.06 | $3.75 | $3.87 | 521,331 |
| 1/27/2026 | $3.98 | $4.15 | $3.93 | $4.07 | 593,300 |
| 1/26/2026 | $4.11 | $4.12 | $3.89 | $4.00 | 633,900 |
| 1/23/2026 | $3.65 | $4.34 | $3.62 | $4.12 | 1.90M |
| 1/22/2026 | $3.53 | $3.67 | $3.53 | $3.65 | 362,015 |
| 1/21/2026 | $3.44 | $3.54 | $3.41 | $3.52 | 278,739 |
| 1/20/2026 | $3.38 | $3.47 | $3.34 | $3.44 | 233,200 |
| 1/16/2026 | $3.43 | $3.50 | $3.38 | $3.40 | 347,851 |
| 1/15/2026 | $3.52 | $3.64 | $3.44 | $3.44 | 442,228 |
| 1/14/2026 | $3.52 | $3.56 | $3.44 | $3.54 | 210,700 |
| 1/13/2026 | $3.61 | $3.62 | $3.48 | $3.51 | 242,118 |
| 1/12/2026 | $3.43 | $3.64 | $3.39 | $3.61 | 307,900 |
| 1/9/2026 | $3.62 | $3.67 | $3.43 | $3.45 | 315,100 |
| 1/8/2026 | $3.44 | $3.64 | $3.44 | $3.61 | 367,300 |
| 1/7/2026 | $3.35 | $3.53 | $3.34 | $3.48 | 327,426 |
| 1/6/2026 | $3.39 | $3.47 | $3.35 | $3.41 | 459,700 |
| 1/5/2026 | $3.45 | $3.47 | $3.29 | $3.41 | 543,700 |
| 1/2/2026 | $3.56 | $3.57 | $3.41 | $3.48 | 334,703 |
| 12/31/2025 | $3.55 | $3.63 | $3.51 | $3.57 | 386,000 |
| 12/30/2025 | $3.60 | $3.60 | $3.52 | $3.55 | 251,700 |
| 12/29/2025 | $3.61 | $3.63 | $3.54 | $3.60 | 337,724 |
| 12/26/2025 | $3.65 | $3.67 | $3.54 | $3.65 | 375,300 |
| 12/24/2025 | $3.44 | $3.69 | $3.43 | $3.62 | 379,400 |
| 12/23/2025 | $3.20 | $3.44 | $3.19 | $3.43 | 553,935 |
| 12/22/2025 | $3.15 | $3.22 | $3.13 | $3.17 | 258,323 |
| 12/19/2025 | $3.13 | $3.17 | $3.11 | $3.14 | 1.22M |
| 12/18/2025 | $3.20 | $3.20 | $3.12 | $3.13 | 218,428 |
| 12/17/2025 | $3.22 | $3.27 | $3.16 | $3.18 | 216,100 |
| 12/16/2025 | $3.15 | $3.26 | $3.14 | $3.22 | 456,313 |
| 12/15/2025 | $3.16 | $3.18 | $3.11 | $3.15 | 335,902 |
| 12/12/2025 | $3.19 | $3.23 | $3.14 | $3.15 | 232,800 |
| 12/11/2025 | $3.15 | $3.23 | $3.14 | $3.19 | 424,200 |
| 12/10/2025 | $3.14 | $3.19 | $3.11 | $3.16 | 317,200 |
| 12/9/2025 | $3.21 | $3.21 | $3.11 | $3.14 | 325,700 |
| 12/8/2025 | $3.19 | $3.24 | $3.12 | $3.20 | 242,733 |
| 12/5/2025 | $3.09 | $3.19 | $3.08 | $3.17 | 268,333 |
| 12/4/2025 | $3.08 | $3.13 | $3.03 | $3.09 | 498,000 |
| 12/3/2025 | $3.01 | $3.12 | $2.99 | $3.09 | 214,607 |
| 12/2/2025 | $3.07 | $3.08 | $3.00 | $3.00 | 481,448 |
| 12/1/2025 | $3.07 | $3.10 | $3.05 | $3.09 | 269,650 |
| 11/28/2025 | $3.06 | $3.10 | $3.01 | $3.10 | 146,205 |
| 11/26/2025 | $3.01 | $3.07 | $3.01 | $3.05 | 199,400 |
| 11/25/2025 | $3.00 | $3.06 | $2.96 | $3.03 | 403,919 |
| 11/24/2025 | $2.98 | $3.03 | $2.96 | $2.98 | 252,900 |
| 11/21/2025 | $3.00 | $3.04 | $2.93 | $2.97 | 568,116 |
| 11/20/2025 | $3.17 | $3.18 | $2.99 | $3.00 | 764,308 |
| 11/19/2025 | $3.03 | $3.17 | $2.98 | $3.15 | 382,606 |
| 11/18/2025 | $3.01 | $3.07 | $2.96 | $3.05 | 464,717 |
| 11/17/2025 | $2.98 | $3.05 | $2.92 | $3.02 | 363,800 |
| 11/14/2025 | $3.05 | $3.05 | $2.90 | $2.96 | 236,343 |
| 11/13/2025 | $3.00 | $3.18 | $2.87 | $3.06 | 916,100 |
| 11/12/2025 | $3.38 | $3.50 | $3.32 | $3.50 | 1.05M |
| 11/11/2025 | $3.34 | $3.41 | $3.32 | $3.38 | 295,150 |
| 11/10/2025 | $3.27 | $3.36 | $3.25 | $3.33 | 400,349 |
| 11/7/2025 | $3.21 | $3.28 | $3.21 | $3.27 | 353,722 |
| 11/6/2025 | $3.24 | $3.26 | $3.18 | $3.25 | 464,672 |