Atea Pharmaceuticals Inc. (AVIR)
NASDAQ: AVIR
· Real-Time Price · USD
2.90
0.08 (2.84%)
At close: Oct 03, 2025, 3:59 PM
2.92
0.69%
After-hours: Oct 03, 2025, 07:22 PM EDT
AVIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.83 | 2.92 | 2.81 | 2.90 | 2.90 | 2.84% | 720,563 |
| Oct 2, 2025 | 2.87 | 2.88 | 2.78 | 2.82 | 2.82 | -2.08% | 718,522 |
| Oct 1, 2025 | 2.89 | 2.94 | 2.86 | 2.88 | 2.88 | -0.69% | 287,775 |
| Sep 30, 2025 | 2.90 | 2.92 | 2.82 | 2.90 | 2.90 | -0.68% | 255,400 |
| Sep 29, 2025 | 2.97 | 2.97 | 2.84 | 2.92 | 2.92 | -0.34% | 267,335 |
| Sep 26, 2025 | 2.92 | 2.95 | 2.89 | 2.93 | 2.93 | 0.69% | 296,394 |
| Sep 25, 2025 | 2.89 | 2.92 | 2.86 | 2.91 | 2.91 | 0.34% | 208,844 |
| Sep 24, 2025 | 2.90 | 2.98 | 2.89 | 2.90 | 2.90 | 0.00% | 157,937 |
| Sep 23, 2025 | 2.93 | 2.96 | 2.87 | 2.90 | 2.90 | -1.02% | 215,042 |
| Sep 22, 2025 | 2.86 | 3.01 | 2.85 | 2.93 | 2.93 | 1.74% | 267,820 |
| Sep 19, 2025 | 3.00 | 3.03 | 2.85 | 2.88 | 2.88 | -3.03% | 647,049 |
| Sep 18, 2025 | 2.92 | 3.00 | 2.91 | 2.97 | 2.97 | 2.06% | 323,928 |
| Sep 17, 2025 | 2.97 | 3.00 | 2.84 | 2.91 | 2.91 | -2.02% | 336,300 |
| Sep 16, 2025 | 3.02 | 3.06 | 2.95 | 2.97 | 2.97 | -2.30% | 155,600 |
| Sep 15, 2025 | 3.14 | 3.15 | 3.02 | 3.04 | 3.04 | -3.18% | 174,730 |
| Sep 12, 2025 | 3.29 | 3.29 | 3.10 | 3.14 | 3.14 | -4.85% | 182,113 |
| Sep 11, 2025 | 3.14 | 3.33 | 3.14 | 3.30 | 3.30 | 4.76% | 221,074 |
| Sep 10, 2025 | 3.15 | 3.23 | 3.10 | 3.15 | 3.15 | -0.32% | 238,800 |
| Sep 9, 2025 | 3.25 | 3.25 | 3.15 | 3.16 | 3.16 | -2.77% | 117,590 |
| Sep 8, 2025 | 3.38 | 3.38 | 3.23 | 3.25 | 3.25 | -3.56% | 150,553 |
Page 1 of 62