Stockscreener 앱 받기
3.25
2.85%
0.09
시간 외 거래:
3.19
-0.06
-1.85%
Atea Pharmaceuticals Inc 주식 (AVIR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.25 | $3.15 | $0.10 | 144,521.0 | +2.85% |
| 2024-11-20 | $3.16 | $3.10 | $0.065 | 167,552.0 | +0.64% |
| 2024-11-19 | $3.17 | $3.12 | $0.055 | 92,916.0 | -0.95% |
| 2024-11-18 | $3.31 | $3.15 | $0.16 | 112,890.0 | -1.55% |
| 2024-11-15 | $3.35 | $3.18 | $0.17 | 306,111.0 | -2.72% |
| 2024-11-14 | $3.43 | $3.31 | $0.12 | 191,306.0 | -1.19% |
| 2024-11-13 | $3.48 | $3.35 | $0.125 | 201,417.0 | +0.60% |
| 2024-11-12 | $3.42 | $3.32 | $0.105 | 244,052.0 | -0.89% |
| 2024-11-11 | $3.55 | $3.33 | $0.22 | 240,390.0 | -4.00% |
| 2024-11-08 | $3.57 | $3.43 | $0.1399 | 153,754.0 | +1.74% |
| 2024-11-07 | $3.60 | $3.42 | $0.185 | 264,180.0 | -3.91% |
| 2024-11-06 | $3.62 | $3.43 | $0.19 | 359,876.0 | +6.55% |
| 2024-11-05 | $3.37 | $3.29 | $0.08 | 90,794.0 | +0.30% |
| 2024-11-04 | $3.40 | $3.25 | $0.155 | 133,255.0 | +1.82% |
| 2024-11-01 | $3.31 | $3.25 | $0.064 | 71,796.0 | +1.54% |
| 2024-10-31 | $3.31 | $3.22 | $0.085 | 192,360.0 | -1.22% |
| 2024-10-30 | $3.45 | $3.28 | $0.17 | 118,852.0 | -3.24% |
| 2024-10-29 | $3.43 | $3.33 | $0.095 | 116,386.0 | -0.88% |
| 2024-10-28 | $3.48 | $3.35 | $0.125 | 114,648.0 | +2.09% |
| 2024-10-25 | $3.45 | $3.35 | $0.0968 | 84,316.0 | -0.89% |
| 2024-10-24 | $3.53 | $3.30 | $0.23 | 153,065.0 | -2.87% |
| 2024-10-23 | $3.56 | $3.40 | $0.16 | 98,355.0 | -2.25% |
| 2024-10-22 | $3.60 | $3.51 | $0.085 | 51,473.0 | -0.84% |
Atea Pharmaceuticals Inc 주식 (AVIR) 연도별 가격 이력
이 심층 분석에서는 Atea Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVIR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Atea Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Atea Pharmaceuticals Inc 주식 (AVIR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.62 | $3.10 | $0.525 | 2,919,331.0 | +0.31% |
| 2024-10 | $3.86 | $3.22 | $0.64 | 3,087,576.0 | -3.28% |
| 2024-09 | $4.14 | $3.34 | $0.805 | 4,764,882.0 | -12.99% |
| 2024-08 | $3.99 | $3.20 | $0.79 | 4,666,882.0 | +0.79% |
| 2024-07 | $3.97 | $3.15 | $0.825 | 4,483,266.0 | +15.41% |
| 2024-06 | $4.00 | $3.25 | $0.76 | 5,630,879.0 | -9.81% |
| 2024-05 | $4.14 | $3.52 | $0.6199 | 5,720,400.0 | -0.81% |
| 2024-04 | $4.03 | $3.65 | $0.3777 | 4,431,132.0 | -8.42% |
| 2024-03 | $4.56 | $3.71 | $0.85 | 8,287,357.0 | -6.26% |
| 2024-02 | $4.60 | $3.83 | $0.77 | 10,133,372.0 | +3.61% |
| 2024-01 | $4.33 | $3.01 | $1.32 | 11,319,225.0 | +36.39% |
Atea Pharmaceuticals Inc 주식 (AVIR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.23 | $2.88 | $0.35 | 8,339,196.0 | +2.01% |
| 2023-11 | $3.40 | $2.77 | $0.635 | 8,811,805.0 | -8.00% |
| 2023-10 | $3.27 | $2.85 | $0.43 | 7,701,213.0 | +8.33% |
| 2023-09 | $3.44 | $2.94 | $0.51 | 8,746,882.0 | -10.71% |
| 2023-08 | $3.64 | $3.26 | $0.38 | 6,815,765.0 | -2.04% |
| 2023-07 | $3.88 | $3.32 | $0.56 | 6,127,594.0 | -8.29% |
| 2023-06 | $4.59 | $3.70 | $0.89 | 12,056,614.0 | -6.27% |
| 2023-05 | $5.19 | $3.19 | $2.00 | 25,754,316.0 | +22.02% |
| 2023-04 | $3.56 | $3.18 | $0.3775 | 7,901,739.0 | -2.39% |
| 2023-03 | $3.85 | $2.94 | $0.905 | 17,768,646.0 | -5.37% |
| 2023-02 | $4.79 | $3.46 | $1.33 | 7,956,465.0 | -23.54% |
| 2023-01 | $5.06 | $4.43 | $0.63 | 7,017,770.0 | -3.74% |
Atea Pharmaceuticals Inc 주식 (AVIR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.95 | $4.17 | $0.775 | 10,527,395.0 | +2.56% |
| 2022-11 | $6.32 | $4.45 | $1.87 | 11,273,158.0 | -21.83% |
| 2022-10 | $6.25 | $5.04 | $1.21 | 7,501,970.0 | +5.45% |
| 2022-09 | $8.26 | $5.41 | $2.85 | 13,339,525.0 | -24.13% |
| 2022-08 | $9.79 | $7.34 | $2.45 | 8,407,005.0 | -8.54% |
| 2022-07 | $8.75 | $7.02 | $1.73 | 6,713,727.0 | +15.49% |
| 2022-06 | $8.24 | $6.08 | $2.16 | 18,468,246.0 | -9.90% |
| 2022-05 | $8.30 | $5.31 | $2.99 | 16,985,272.0 | +34.24% |
| 2022-04 | $7.43 | $5.75 | $1.68 | 9,954,377.0 | -18.70% |
| 2022-03 | $7.50 | $5.38 | $2.12 | 25,108,107.0 | +13.88% |
| 2022-02 | $7.48 | $5.50 | $1.98 | 21,666,829.0 | -11.20% |
| 2022-01 | $9.35 | $6.02 | $3.33 | 21,554,352.0 | -20.13% |
0.93%
3.55%
자본화:
|
볼륨(24시간):