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 May 23, 2025, is $2.90.
  • 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 $2.455 on May 15, 2025. Since then, Atea Pharmaceuticals Inc's stock price has risen over 18.13% to $2.90 now.
  • The 52-week high stock price for AVIR is $4.145, representing a 42.93% increase from the current share price, occurred on September 17, 2024.
  • The 52-week low stock price for AVIR is $2.455, indicating a -15.34% decrease from the current share price, occurred on May 15, 2025.
  • The closing price of Atea Pharmaceuticals Inc (AVIR) stock in the beginning of 2024 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
May 23, 2025 $2.92 $2.79 $0.13 302,326.0 +1.75%
May 22, 2025 $2.95 $2.78 $0.1656 343,023.0 +1.42%
May 21, 2025 $2.91 $2.80 $0.11 318,850.0 -3.10%
May 20, 2025 $2.96 $2.81 $0.155 369,640.0 +3.20%
May 19, 2025 $2.88 $2.71 $0.165 353,148.0 +2.55%
May 16, 2025 $2.85 $2.59 $0.255 528,557.0 +5.79%
May 15, 2025 $2.67 $2.46 $0.22 458,323.0 +1.57%
May 14, 2025 $2.67 $2.51 $0.158 507,982.0 -3.04%
May 13, 2025 $2.93 $2.62 $0.31 529,626.0 -11.15%
May 12, 2025 $3.00 $2.75 $0.255 702,959.0 +8.82%
May 09, 2025 $2.81 $2.71 $0.10 372,498.0 -1.45%
May 08, 2025 $2.77 $2.66 $0.11 408,236.0 +1.85%
May 07, 2025 $2.85 $2.70 $0.15 372,383.0 -3.21%
May 06, 2025 $2.95 $2.79 $0.16 454,456.0 -5.41%
May 05, 2025 $3.01 $2.91 $0.10 576,960.0 -0.67%
May 02, 2025 $3.08 $2.95 $0.1299 551,035.0 -0.33%
May 01, 2025 $3.07 $2.90 $0.165 423,057.0 +1.36%
Apr 30, 2025 $2.98 $2.83 $0.16 926,229.0 +0.00%
Apr 29, 2025 $3.01 $2.94 $0.075 368,077.0 -0.34%
Apr 28, 2025 $2.99 $2.87 $0.12 220,703.0 +2.42%
Apr 25, 2025 $2.94 $2.79 $0.14 288,609.0 +0.70%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $3.08 $2.46 $0.625 7,875,385.0 -1.69%
Apr, 2025 $3.17 $2.60 $0.57 9,240,666.0 -1.34%
Mar, 2025 $3.29 $2.82 $0.47 5,306,989.0 -1.32%
Feb, 2025 $3.25 $2.90 $0.35 5,939,046.0 -0.98%
Jan, 2025 $3.60 $2.96 $0.639 8,596,918.0 -8.66%

Atea Pharmaceuticals Inc Stock (AVIR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.54 $2.75 $0.79 10,846,381.0 -2.63%
Nov, 2024 $3.62 $3.10 $0.525 3,546,612.0 +5.56%
Oct, 2024 $3.86 $3.22 $0.64 3,087,576.0 -3.28%
Sep, 2024 $4.14 $3.34 $0.805 4,764,882.0 -12.99%
Aug, 2024 $3.99 $3.20 $0.79 4,666,882.0 +0.79%
Jul, 2024 $3.97 $3.15 $0.825 4,483,266.0 +15.41%
Jun, 2024 $4.00 $3.25 $0.76 5,630,879.0 -9.81%
May, 2024 $4.14 $3.52 $0.6199 5,720,400.0 -0.81%
Apr, 2024 $4.03 $3.65 $0.3777 4,431,132.0 -8.42%
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%
$1.15
price down icon 17.27%
$31.32
price down icon 3.63%
$587.61
price up icon 1.06%
$289.96
price up icon 0.33%
$4.25
price up icon 0.48%
$75.06
price up icon 3.26%
Cap:     |  Volume (24h):