Get the Stockscreener App
3.03
1.68%
0.05
After Hours:
3.03
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 November 25, 2025, is $3.03.
- 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 23.42% to $3.03 now.
- The 52-week high stock price for AVIR is $4.02, representing a 32.67% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for AVIR is $2.455, indicating a -18.98% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 25, 2025 | $3.06 | $2.96 | $0.10 | 403,919.0 | +1.68% |
| Nov 24, 2025 | $3.02 | $2.96 | $0.065 | 252,883.0 | +0.34% |
| Nov 21, 2025 | $3.04 | $2.92 | $0.11 | 568,116.0 | -1.00% |
| Nov 20, 2025 | $3.18 | $2.98 | $0.195 | 763,808.0 | -4.76% |
| Nov 19, 2025 | $3.17 | $2.98 | $0.19 | 382,606.0 | +3.28% |
| Nov 18, 2025 | $3.06 | $2.96 | $0.105 | 464,617.0 | +0.99% |
| Nov 17, 2025 | $3.04 | $2.92 | $0.125 | 363,643.0 | +2.03% |
| Nov 14, 2025 | $3.05 | $2.90 | $0.155 | 236,276.0 | -3.27% |
| Nov 13, 2025 | $3.18 | $2.87 | $0.31 | 915,969.0 | -12.57% |
| Nov 12, 2025 | $3.50 | $3.32 | $0.18 | 1,047,226.0 | +3.55% |
| Nov 11, 2025 | $3.40 | $3.32 | $0.085 | 295,037.0 | +1.50% |
| Nov 10, 2025 | $3.35 | $3.25 | $0.105 | 400,249.0 | +1.83% |
| Nov 07, 2025 | $3.27 | $3.21 | $0.07 | 353,722.0 | +0.62% |
| Nov 06, 2025 | $3.26 | $3.18 | $0.08 | 464,297.0 | +0.31% |
| Nov 05, 2025 | $3.28 | $3.19 | $0.0875 | 356,986.0 | +0.93% |
| Nov 04, 2025 | $3.24 | $3.18 | $0.0568 | 279,648.0 | -1.23% |
| Nov 03, 2025 | $3.26 | $3.15 | $0.11 | 252,689.0 | +0.00% |
| Oct 31, 2025 | $3.27 | $3.20 | $0.075 | 660,480.0 | -0.61% |
| Oct 30, 2025 | $3.33 | $3.21 | $0.12 | 490,220.0 | -0.61% |
| Oct 29, 2025 | $3.31 | $3.17 | $0.145 | 602,991.0 | +2.49% |
| Oct 28, 2025 | $3.24 | $3.15 | $0.09 | 376,861.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $3.50 | $2.87 | $0.63 | 8,186,857.0 | -6.77% |
| Oct, 2025 | $3.33 | $2.78 | $0.555 | 10,909,835.0 | +12.07% |
| Sep, 2025 | $3.47 | $2.81 | $0.655 | 4,825,373.0 | -13.69% |
| Aug, 2025 | $3.86 | $3.33 | $0.53 | 7,087,157.0 | -7.69% |
| Jul, 2025 | $4.02 | $3.36 | $0.66 | 8,381,951.0 | +1.11% |
| Jun, 2025 | $3.73 | $2.99 | $0.735 | 8,505,691.0 | +21.21% |
| May, 2025 | $3.08 | $2.46 | $0.625 | 9,240,795.0 | +0.68% |
| 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% |
0.53%
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):