loading

Atea Pharmaceuticals Inc Stock (AVIR) Price History

The historical daily chart and data for Atea Pharmaceuticals Inc stock (AVIR), show that the latest closing stock price as of April 16, 2024, is $3.755.
  • Atea Pharmaceuticals Inc all-time high stock price is $94.17, occurred on February 11, 2021.
  • The lowest Atea Pharmaceuticals Inc stock price recorded was $2.765 on November 22, 2023. Since then, Atea Pharmaceuticals Inc's stock price has risen over 35.80% to $3.755 now.
  • The 52-week high stock price for AVIR is $5.19, representing a 38.22% increase from the current share price, occurred on May 22, 2023.
  • The 52-week low stock price for AVIR is $2.765, indicating a -26.36% decrease from the current share price, occurred on November 22, 2023.
  • The closing price of Atea Pharmaceuticals Inc (AVIR) stock in the beginning of 2023 was $9.18. The stock closed the year at $4.81, a loss of over -47.60% for the year.
The table below shows more information about AVIR historical price data:
Date High Low High - Low Volume % Change
Apr 16, 2024 $3.87 $3.71 $0.155 62,273.0 -0.40%
Apr 15, 2024 $3.86 $3.72 $0.14 219,423.0 +0.00%
Apr 12, 2024 $3.89 $3.73 $0.16 171,066.0 -2.34%
Apr 11, 2024 $3.88 $3.79 $0.095 158,848.0 +2.12%
Apr 10, 2024 $3.78 $3.73 $0.05 266,478.0 -1.05%
Apr 09, 2024 $3.85 $3.77 $0.08 116,700.0 +1.46%
Apr 08, 2024 $3.83 $3.74 $0.09 189,366.0 -1.44%
Apr 05, 2024 $3.90 $3.81 $0.085 138,016.0 -1.04%
Apr 04, 2024 $4.01 $3.83 $0.18 275,374.0 -1.28%
Apr 03, 2024 $3.93 $3.82 $0.1099 165,870.0 +0.78%
Apr 02, 2024 $4.00 $3.87 $0.13 205,599.0 -3.25%
Apr 01, 2024 $4.03 $3.91 $0.12 321,449.0 -0.99%
Mar 28, 2024 $4.09 $3.98 $0.11 374,017.0 +1.00%
Mar 27, 2024 $4.04 $3.87 $0.175 366,043.0 +6.10%
Mar 26, 2024 $3.89 $3.77 $0.12 242,551.0 -1.31%
Mar 25, 2024 $4.05 $3.79 $0.257 592,661.0 -5.91%
Mar 22, 2024 $4.13 $3.98 $0.154 254,730.0 -0.98%
Mar 21, 2024 $4.12 $3.90 $0.215 1,051,768.0 +3.80%
Mar 20, 2024 $3.99 $3.71 $0.28 490,321.0 +0.25%
Mar 19, 2024 $4.03 $3.90 $0.125 1,070,829.0 -1.50%

Atea Pharmaceuticals Inc Stock (AVIR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Atea Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVIR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Atea Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Atea Pharmaceuticals Inc Stock (AVIR) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $4.03 $3.71 $0.315 2,290,462.0 -7.30%
Mar, 2024 $4.56 $3.71 $0.85 8,287,357.0 -6.26%
Feb, 2024 $4.60 $3.83 $0.77 10,133,372.0 +3.61%
Jan, 2024 $4.33 $3.01 $1.32 11,319,225.0 +36.39%

Atea Pharmaceuticals Inc Stock (AVIR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.23 $2.88 $0.35 8,339,196.0 +2.01%
Nov, 2023 $3.40 $2.77 $0.635 8,811,805.0 -8.00%
Oct, 2023 $3.27 $2.85 $0.43 7,701,213.0 +8.33%
Sep, 2023 $3.44 $2.94 $0.51 8,746,882.0 -10.71%
Aug, 2023 $3.64 $3.26 $0.38 6,815,765.0 -2.04%
Jul, 2023 $3.88 $3.32 $0.56 6,127,594.0 -8.29%
Jun, 2023 $4.59 $3.70 $0.89 12,056,614.0 -6.27%
May, 2023 $5.19 $3.19 $2.00 25,754,316.0 +22.02%
Apr, 2023 $3.56 $3.18 $0.3775 7,901,739.0 -2.39%
Mar, 2023 $3.85 $2.94 $0.905 17,768,646.0 -5.37%
Feb, 2023 $4.79 $3.46 $1.33 7,956,465.0 -23.54%
Jan, 2023 $5.06 $4.43 $0.63 7,017,770.0 -3.74%

Atea Pharmaceuticals Inc Stock (AVIR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $4.95 $4.17 $0.775 10,527,395.0 +2.56%
Nov, 2022 $6.32 $4.45 $1.87 11,273,158.0 -21.83%
Oct, 2022 $6.25 $5.04 $1.21 7,501,970.0 +5.45%
Sep, 2022 $8.26 $5.41 $2.85 13,339,525.0 -24.13%
Aug, 2022 $9.79 $7.34 $2.45 8,407,005.0 -8.54%
Jul, 2022 $8.75 $7.02 $1.73 6,713,727.0 +15.49%
Jun, 2022 $8.24 $6.08 $2.16 18,468,246.0 -9.90%
May, 2022 $8.30 $5.31 $2.99 16,985,272.0 +34.24%
Apr, 2022 $7.43 $5.75 $1.68 9,954,377.0 -18.70%
Mar, 2022 $7.50 $5.38 $2.12 25,108,107.0 +13.88%
Feb, 2022 $7.48 $5.50 $1.98 21,666,829.0 -11.20%
Jan, 2022 $9.35 $6.02 $3.33 21,554,352.0 -20.13%
$137.30
price down icon 3.11%
$90.68
price down icon 1.63%
$147.54
price down icon 0.11%
$28.98
price down icon 0.85%
$86.75
price down icon 1.67%
$363.09
price down icon 4.70%
Cap:     |  Volume (24h):