Stockscreener 앱 받기
3.21
1.38%
-0.04
Atea Pharmaceuticals Inc 주식 (AVIR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $3.24 | $3.18 | $0.0568 | 98,530.0 | -1.38% |
| 2025-11-03 | $3.26 | $3.15 | $0.11 | 252,689.0 | +0.00% |
| 2025-10-31 | $3.27 | $3.20 | $0.075 | 660,480.0 | -0.61% |
| 2025-10-30 | $3.33 | $3.21 | $0.12 | 490,220.0 | -0.61% |
| 2025-10-29 | $3.31 | $3.17 | $0.145 | 602,991.0 | +2.49% |
| 2025-10-28 | $3.24 | $3.15 | $0.09 | 376,861.0 | -1.23% |
| 2025-10-27 | $3.26 | $3.19 | $0.07 | 271,248.0 | +1.25% |
| 2025-10-24 | $3.23 | $3.11 | $0.125 | 236,360.0 | +0.63% |
| 2025-10-23 | $3.28 | $3.18 | $0.10 | 373,801.0 | -2.74% |
| 2025-10-22 | $3.30 | $3.25 | $0.0521 | 358,615.0 | -0.30% |
| 2025-10-21 | $3.30 | $3.19 | $0.105 | 230,241.0 | +2.17% |
| 2025-10-20 | $3.23 | $3.06 | $0.17 | 453,240.0 | +5.23% |
| 2025-10-17 | $3.12 | $3.04 | $0.085 | 389,952.0 | -1.92% |
| 2025-10-16 | $3.17 | $3.08 | $0.0949 | 282,990.0 | -0.95% |
| 2025-10-15 | $3.17 | $3.04 | $0.1289 | 442,630.0 | +0.32% |
| 2025-10-14 | $3.17 | $3.02 | $0.145 | 314,956.0 | +0.96% |
| 2025-10-13 | $3.15 | $3.00 | $0.1408 | 295,306.0 | -0.96% |
| 2025-10-10 | $3.17 | $2.99 | $0.1749 | 356,080.0 | +0.32% |
| 2025-10-09 | $3.16 | $3.08 | $0.08 | 374,420.0 | +0.97% |
| 2025-10-08 | $3.10 | $2.96 | $0.14 | 1,151,890.0 | +4.38% |
| 2025-10-07 | $3.06 | $2.90 | $0.16 | 1,045,004.0 | +2.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $3.26 | $3.15 | $0.11 | 351,219.0 | -1.38% |
| 2025-10 | $3.33 | $2.78 | $0.555 | 10,909,835.0 | +12.07% |
| 2025-09 | $3.47 | $2.81 | $0.655 | 4,825,373.0 | -13.69% |
| 2025-08 | $3.86 | $3.33 | $0.53 | 7,087,157.0 | -7.69% |
| 2025-07 | $4.02 | $3.36 | $0.66 | 8,381,951.0 | +1.11% |
| 2025-06 | $3.73 | $2.99 | $0.735 | 8,505,691.0 | +21.21% |
| 2025-05 | $3.08 | $2.46 | $0.625 | 9,240,795.0 | +0.68% |
| 2025-04 | $3.17 | $2.60 | $0.57 | 9,240,666.0 | -1.34% |
| 2025-03 | $3.29 | $2.82 | $0.47 | 5,306,989.0 | -1.32% |
| 2025-02 | $3.25 | $2.90 | $0.35 | 5,939,046.0 | -0.98% |
| 2025-01 | $3.60 | $2.96 | $0.639 | 8,596,918.0 | -8.66% |
Atea Pharmaceuticals Inc 주식 (AVIR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.54 | $2.75 | $0.79 | 10,846,381.0 | -2.63% |
| 2024-11 | $3.62 | $3.10 | $0.525 | 3,546,612.0 | +5.56% |
| 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% |
1.17%
0.32%
자본화:
|
볼륨(24시간):