Stockscreener 앱 받기
3.60
0.55%
-0.02
시간 외 거래:
3.47
-0.13
-3.61%
Atea Pharmaceuticals Inc 주식 (AVIR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $3.67 | $3.52 | $0.155 | 179,958.0 | -0.55% |
| 2024-09-05 | $3.67 | $3.58 | $0.095 | 80,074.0 | -0.28% |
| 2024-09-04 | $3.65 | $3.57 | $0.0799 | 103,547.0 | +0.00% |
| 2024-09-03 | $3.83 | $3.62 | $0.205 | 173,304.0 | -5.71% |
| 2024-08-30 | $3.86 | $3.68 | $0.18 | 259,713.0 | +1.85% |
| 2024-08-29 | $3.89 | $3.77 | $0.12 | 177,413.0 | -0.53% |
| 2024-08-28 | $3.87 | $3.75 | $0.11 | 170,047.0 | -1.04% |
| 2024-08-27 | $3.96 | $3.83 | $0.13 | 102,633.0 | -3.52% |
| 2024-08-26 | $3.99 | $3.88 | $0.115 | 274,172.0 | +2.05% |
| 2024-08-23 | $3.95 | $3.80 | $0.15 | 215,992.0 | +3.17% |
| 2024-08-22 | $3.92 | $3.75 | $0.175 | 239,685.0 | -1.05% |
| 2024-08-21 | $3.87 | $3.74 | $0.13 | 225,749.0 | +0.53% |
| 2024-08-20 | $3.85 | $3.73 | $0.125 | 192,058.0 | -0.52% |
| 2024-08-19 | $3.90 | $3.68 | $0.2174 | 306,447.0 | +3.80% |
| 2024-08-16 | $3.78 | $3.67 | $0.1149 | 181,778.0 | -1.60% |
| 2024-08-15 | $3.78 | $3.65 | $0.135 | 205,608.0 | +3.89% |
| 2024-08-14 | $3.72 | $3.59 | $0.13 | 184,181.0 | -1.64% |
| 2024-08-13 | $3.82 | $3.54 | $0.2849 | 319,005.0 | +9.25% |
| 2024-08-12 | $3.42 | $3.33 | $0.09 | 124,400.0 | -0.59% |
| 2024-08-09 | $3.56 | $3.37 | $0.19 | 142,928.0 | -3.71% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $3.83 | $3.52 | $0.31 | 716,841.0 | -6.49% |
| 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% |
1.22%
자본화:
|
볼륨(24시간):