Dark

AVIR
Atea Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:45 PM EDT

4.70USD-0.949%(-0.04)471,928

3.03Bid 5.89Ask 2.86Spread

Pre-market

Jul 29, 2026 9:26:30 AM EDT

4.43USD-4.089%(-0.19)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

4.70USD+0.106%(0.00)65,881

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	4.6700	4.890000	4.6700	4.7000	-0.844%	471,928	0.000%
2026-07-30	4.6000	4.950000	4.5300	4.7400	+2.597%	563,401	-0.844%
2026-07-29	4.4200	4.750000	4.4101	4.6200	+2.439%	742,321	+1.732%
2026-07-28	4.8300	4.920000	3.8200	4.5100	-6.432%	1,392,535	+4.213%
2026-07-27	4.7700	4.924000	4.7400	4.8200	+1.903%	314,417	-2.490%
2026-07-24	4.7800	4.840000	4.6800	4.7300	-0.421%	381,466	-0.634%
2026-07-23	4.7500	4.810000	4.6700	4.7500	-1.247%	181,538	-1.053%
2026-07-22	4.8100	4.890000	4.7650	4.8100	-1.232%	193,030	-2.287%
2026-07-21	4.7300	4.890000	4.6700	4.8700	+1.990%	159,887	-3.491%
2026-07-20	4.8700	4.970000	4.7600	4.7750	-1.951%	222,873	-1.571%
2026-07-17	4.6500	4.895000	4.6400	4.8700	+3.287%	225,627	-3.491%
2026-07-16	4.8800	4.920000	4.6700	4.7150	-2.984%	209,163	-0.318%
2026-07-15	4.7000	4.870000	4.6500	4.8600	+3.404%	194,590	-3.292%
2026-07-14	4.7500	4.820000	4.6100	4.7000	-0.844%	337,368	0.000%
2026-07-13	4.9600	5.005000	4.7100	4.7400	-5.010%	193,977	-0.844%
2026-07-10	4.9600	4.995000	4.7500	4.9900	+1.629%	306,553	-5.812%
2026-07-09	4.8850	4.980000	4.7400	4.9100	+2.079%	313,245	-4.277%
2026-07-08	4.8300	4.940000	4.7200	4.8100	-1.434%	557,728	-2.287%
2026-07-07	4.9000	5.010000	4.6900	4.8800	+0.205%	307,981	-3.689%
2026-07-06	4.9400	5.030000	4.7707	4.8700	-2.209%	349,884	-3.491%
2026-07-02	4.7800	5.035000	4.7800	4.9800	+4.184%	415,177	-5.622%
2026-07-01	4.6800	4.785000	4.6250	4.7800	+2.796%	472,559	-1.674%
2026-06-30	4.6100	4.680000	4.5500	4.6500	+0.868%	328,528	+1.075%
2026-06-29	4.5000	4.630000	4.3800	4.6100	+2.673%	516,296	+1.952%
2026-06-26	4.3500	4.520000	4.3400	4.4900	+3.218%	1,245,928	+4.677%
2026-06-25	4.4900	4.560000	4.3000	4.3500	-2.902%	295,801	+8.046%
2026-06-24	4.4800	4.580000	4.4250	4.4800	0.000%	311,972	+4.911%
2026-06-23	4.3700	4.555000	4.3700	4.4800	+2.050%	194,352	+4.911%
2026-06-22	4.3700	4.480000	4.3200	4.3900	+0.688%	355,666	+7.062%
2026-06-18	4.4000	4.460000	4.2300	4.3600	+0.693%	607,584	+7.798%
2026-06-17	4.2700	4.459900	4.2700	4.3300	+1.643%	252,289	+8.545%
2026-06-16	4.4000	4.460000	4.2250	4.2600	-2.069%	287,711	+10.329%
2026-06-15	4.4900	4.530000	4.3100	4.3500	-3.118%	210,714	+8.046%
2026-06-12	4.3600	4.585000	4.3600	4.4900	+2.982%	197,801	+4.677%
2026-06-11	4.4100	4.440000	4.3400	4.3600	-0.683%	175,513	+7.798%
2026-06-10	4.3800	4.460000	4.3600	4.3900	+0.688%	237,444	+7.062%
2026-06-09	4.3500	4.470000	4.3000	4.3600	+0.926%	233,265	+7.798%
2026-06-08	4.2500	4.430000	4.2500	4.3200	+1.647%	245,252	+8.796%
2026-06-05	4.4200	4.430000	4.2400	4.2500	-3.846%	217,602	+10.588%
2026-06-04	4.2600	4.450000	4.2600	4.4200	+4.988%	190,307	+6.335%
2026-06-03	4.2500	4.310000	4.1600	4.2100	-1.405%	330,215	+11.639%
2026-06-02	4.3200	4.350000	4.1500	4.2700	-2.511%	312,506	+10.070%
2026-06-01	4.6300	4.760000	4.3150	4.3800	-6.210%	366,207	+7.306%
2026-05-29	4.7200	4.740000	4.4621	4.6700	-1.268%	319,072	+0.642%
2026-05-28	4.5200	4.760000	4.4200	4.7300	+3.956%	279,099	-0.634%
2026-05-27	4.5500	4.660000	4.4700	4.5500	+0.442%	325,185	+3.297%
2026-05-26	4.4500	4.600000	4.3850	4.5300	+2.489%	323,214	+3.753%
2026-05-22	4.2800	4.440000	4.2600	4.4200	+4.245%	357,716	+6.335%
2026-05-21	4.2200	4.340000	4.2000	4.2400	+1.193%	411,731	+10.849%
2026-05-20	4.1300	4.280000	4.1300	4.1900	+0.964%	211,619	+12.172%
2026-05-19	4.1400	4.250000	4.0500	4.1500	+0.242%	250,594	+13.253%
2026-05-18	4.1300	4.230000	4.0400	4.1400	+0.976%	376,041	+13.527%
2026-05-15	4.2200	4.280000	4.0750	4.1000	-3.981%	459,907	+14.634%
2026-05-14	4.5700	4.580000	4.2000	4.2700	-6.565%	685,259	+10.070%
2026-05-13	5.2500	5.250000	4.5150	4.5700	-16.909%	971,397	+2.845%
2026-05-12	5.4200	5.560000	5.3300	5.5000	+1.664%	310,188	-14.545%
2026-05-11	5.4300	5.620000	5.3700	5.4100	-0.368%	358,829	-13.124%
2026-05-08	5.5100	5.570000	5.4200	5.4300	-1.986%	239,830	-13.444%
2026-05-07	5.6200	5.620000	5.4300	5.5400	-1.947%	192,201	-15.162%
2026-05-06	5.6200	5.760000	5.5400	5.6500	+0.893%	271,153	-16.814%
2026-05-05	5.7300	5.830000	5.5400	5.6000	-1.754%	217,464	-16.071%
2026-05-04	5.5400	5.810000	5.5400	5.7000	+2.151%	359,301	-17.544%
2026-05-01	5.5100	5.620000	5.3700	5.5800	+1.270%	199,130	-15.771%
2026-04-30	5.4500	5.575000	5.4200	5.5100	+1.473%	203,108	-14.701%
2026-04-29	5.5500	5.630000	5.2400	5.4300	-2.688%	379,667	-13.444%
2026-04-28	5.3600	5.635000	5.3400	5.5800	+4.104%	344,835	-15.771%
2026-04-27	5.4500	5.550000	5.3400	5.3600	-2.011%	187,838	-12.313%
2026-04-24	5.5000	5.540000	5.3300	5.4700	-0.906%	209,912	-14.077%
2026-04-23	5.6100	5.676900	5.5000	5.5200	-1.604%	146,622	-14.855%
2026-04-22	5.5400	5.670000	5.4500	5.6100	+1.630%	170,313	-16.221%
2026-04-21	5.7000	5.700000	5.4100	5.5200	-3.327%	397,166	-14.855%
2026-04-20	5.7300	5.790000	5.6750	5.7100	-0.523%	216,269	-17.688%
2026-04-17	5.7800	5.805000	5.6100	5.7400	+0.702%	427,716	-18.118%
2026-04-16	5.8800	5.890000	5.6150	5.7000	-3.061%	246,633	-17.544%
2026-04-15	5.8000	5.890000	5.7300	5.8800	+1.379%	244,244	-20.068%
2026-04-14	5.7300	5.908000	5.7300	5.8000	+1.576%	238,431	-18.966%
2026-04-13	5.6700	5.860000	5.6300	5.7100	+0.705%	215,344	-17.688%
2026-04-10	5.8600	5.865000	5.6425	5.6700	-2.911%	271,320	-17.108%
2026-04-09	5.8900	5.960000	5.7700	5.8400	-1.518%	252,026	-19.521%
2026-04-08	6.2880	6.288000	5.9000	5.9300	-0.670%	408,862	-20.742%
2026-04-07	5.8600	6.015000	5.7757	5.9700	+1.704%	322,637	-21.273%
2026-04-06	5.7800	5.920000	5.7000	5.8700	+1.910%	478,569	-19.932%
2026-04-02	5.5020	5.840000	5.5020	5.7600	+1.947%	442,902	-18.403%
2026-04-01	5.4100	5.700000	5.3250	5.6500	+5.019%	625,663	-16.814%
2026-03-31	5.1300	5.400000	5.1300	5.3800	+5.906%	325,173	-12.639%
2026-03-30	5.1000	5.135000	5.0250	5.0800	-0.781%	304,149	-7.480%
2026-03-27	5.3300	5.400000	5.0800	5.1200	-3.940%	320,146	-8.203%
2026-03-26	5.3400	5.508000	5.3200	5.3300	-1.842%	252,000	-11.820%
2026-03-25	5.3700	5.510000	5.3400	5.4300	+1.876%	421,160	-13.444%
2026-03-24	5.5100	5.540000	5.0500	5.3300	-4.309%	677,915	-11.820%
2026-03-23	5.7300	5.730000	5.4500	5.5700	-1.590%	491,482	-15.619%
2026-03-20	5.9720	6.050000	5.6400	5.6600	-5.667%	950,308	-16.961%
2026-03-19	5.8600	6.070000	5.8500	6.0000	+1.523%	519,222	-21.667%
2026-03-18	6.0900	6.090000	5.7900	5.9100	-3.589%	686,409	-20.474%
2026-03-17	6.0400	6.185000	6.0000	6.1300	+1.322%	480,831	-23.328%
2026-03-16	6.1000	6.180000	5.8800	6.0500	-0.820%	494,931	-22.314%
2026-03-13	6.1000	6.140000	5.9800	6.1000	0.000%	511,337	-22.951%
2026-03-12	6.0000	6.170000	5.8600	6.1000	0.000%	649,304	-22.951%
2026-03-11	6.0200	6.290000	5.9200	6.1000	+0.826%	734,402	-22.951%
2026-03-10	6.1300	6.450000	6.0100	6.0500	-1.626%	1,077,755	-22.314%
2026-03-09	5.9500	6.180000	5.7550	6.1500	+4.414%	974,082	-23.577%
2026-03-06	4.8200	5.900000	4.8100	5.8900	+11.132%	1,468,076	-20.204%
2026-03-05	4.9900	5.335000	4.9800	5.3000	+6.426%	1,442,148	-11.321%
2026-03-04	4.8300	5.000000	4.8300	4.9800	+3.320%	480,757	-5.622%
2026-03-03	4.8300	4.890000	4.7000	4.8200	-1.027%	500,356	-2.490%
2026-03-02	4.5800	4.880000	4.5600	4.8700	+4.060%	569,502	-3.491%
2026-02-27	4.6400	4.720000	4.5910	4.6800	0.000%	364,200	+0.427%
2026-02-26	4.5900	4.680000	4.5350	4.6800	+1.299%	257,870	+0.427%
2026-02-25	4.6500	4.700000	4.5500	4.6200	-0.645%	324,483	+1.732%
2026-02-24	4.6300	4.740000	4.6200	4.6500	+1.307%	439,699	+1.075%
2026-02-23	4.6500	4.708000	4.5300	4.5900	-1.290%	440,060	+2.397%
2026-02-20	4.7300	4.790000	4.5250	4.6500	-1.899%	487,604	+1.075%
2026-02-19	4.5800	4.800000	4.5500	4.7400	+3.043%	536,826	-0.844%
2026-02-18	4.6000	4.695000	4.5650	4.6000	0.000%	461,871	+2.174%
2026-02-17	4.2700	4.625000	4.2700	4.6000	+6.729%	590,217	+2.174%
2026-02-13	4.3300	4.390000	4.2650	4.3100	-0.462%	373,343	+9.049%
2026-02-12	4.4600	4.500000	4.2650	4.3300	-2.915%	518,585	+8.545%
2026-02-11	4.1800	4.490000	4.0400	4.4600	+7.212%	637,204	+5.381%
2026-02-10	4.1400	4.255000	4.0800	4.1600	+0.483%	396,783	+12.981%
2026-02-09	4.1500	4.180000	4.0600	4.1400	-0.241%	227,100	+13.527%
2026-02-06	4.0500	4.172000	3.9100	4.1500	+3.234%	323,799	+13.253%
2026-02-05	4.0400	4.150000	3.9800	4.0200	-1.951%	513,507	+16.915%
2026-02-04	4.0800	4.173000	3.9500	4.1000	+0.490%	1,019,551	+14.634%
2026-02-03	4.0600	4.249900	4.0300	4.0800	+0.246%	534,859	+15.196%
2026-02-02	4.2200	4.220000	4.0150	4.0700	-4.009%	751,193	+15.479%
2026-01-30	3.9000	4.305000	3.8400	4.2400	+8.440%	1,115,832	+10.849%
2026-01-29	3.8300	3.935000	3.7688	3.9100	+1.034%	473,368	+20.205%
2026-01-28	4.0300	4.060000	3.7500	3.8700	-4.914%	521,331	+21.447%
2026-01-27	3.9800	4.150000	3.9300	4.0700	+1.750%	593,287	+15.479%
2026-01-26	4.1050	4.120000	3.8900	4.0000	-2.913%	633,863	+17.500%
2026-01-23	3.6500	4.339900	3.6200	4.1200	+12.877%	1,903,001	+14.078%
2026-01-22	3.5300	3.670000	3.5300	3.6500	+3.693%	362,015	+28.767%
2026-01-21	3.4400	3.535000	3.4100	3.5200	+2.326%	278,739	+33.523%
2026-01-20	3.3800	3.470000	3.3400	3.4400	+1.176%	233,165	+36.628%
2026-01-16	3.4300	3.495000	3.3800	3.4000	-1.163%	347,851	+38.235%
2026-01-15	3.5200	3.635000	3.4400	3.4400	-2.825%	442,228	+36.628%
2026-01-14	3.5200	3.555000	3.4400	3.5400	+0.855%	210,692	+32.768%
2026-01-13	3.6100	3.620000	3.4750	3.5100	-2.770%	242,005	+33.903%
2026-01-12	3.4300	3.640000	3.3850	3.6100	+4.638%	307,898	+30.194%
2026-01-09	3.6200	3.670000	3.4300	3.4500	-4.432%	313,163	+36.232%
2026-01-08	3.4400	3.640000	3.4400	3.6100	+3.736%	367,275	+30.194%
2026-01-07	3.3500	3.530000	3.3400	3.4800	+2.053%	327,426	+35.057%
2026-01-06	3.3900	3.465000	3.3500	3.4100	0.000%	459,696	+37.830%
2026-01-05	3.4500	3.470000	3.2850	3.4100	-2.011%	543,666	+37.830%
2026-01-02	3.5600	3.570000	3.4100	3.4800	-2.521%	334,703	+35.057%
2025-12-31	3.5500	3.625000	3.5100	3.5700	+0.563%	385,963	+31.653%
2025-12-30	3.6000	3.600000	3.5200	3.5500	-1.389%	251,699	+32.394%
2025-12-29	3.6100	3.630000	3.5357	3.6000	-1.370%	337,724	+30.556%
2025-12-26	3.6500	3.665000	3.5350	3.6500	+0.829%	375,277	+28.767%
2025-12-24	3.4400	3.690000	3.4340	3.6200	+5.539%	379,362	+29.834%
2025-12-23	3.2000	3.440000	3.1900	3.4300	+8.202%	553,935	+37.026%
2025-12-22	3.1500	3.220000	3.1300	3.1700	+0.955%	258,323	+48.265%
2025-12-19	3.1300	3.165000	3.1050	3.1400	+0.319%	1,218,180	+49.682%
2025-12-18	3.2000	3.200000	3.1150	3.1300	-1.572%	218,428	+50.160%
2025-12-17	3.2200	3.265500	3.1600	3.1800	-1.242%	216,054	+47.799%
2025-12-16	3.1500	3.260000	3.1350	3.2200	+2.222%	456,313	+45.963%
2025-12-15	3.1600	3.179900	3.1100	3.1500	0.000%	335,902	+49.206%
2025-12-12	3.1900	3.226500	3.1400	3.1500	-1.254%	232,781	+49.206%
2025-12-11	3.1500	3.230000	3.1410	3.1900	+0.949%	424,174	+47.335%
2025-12-10	3.1400	3.190000	3.1050	3.1600	+0.637%	317,161	+48.734%
2025-12-09	3.2100	3.210000	3.1050	3.1400	-1.875%	325,694	+49.682%
2025-12-08	3.1900	3.235000	3.1150	3.2000	+0.946%	242,733	+46.875%
2025-12-05	3.0900	3.190000	3.0800	3.1700	+2.589%	268,333	+48.265%
2025-12-04	3.0800	3.125000	3.0300	3.0900	0.000%	497,950	+52.104%
2025-12-03	3.0100	3.120000	2.9900	3.0900	+3.000%	214,607	+52.104%
2025-12-02	3.0700	3.080000	2.9950	3.0000	-2.913%	481,448	+56.667%
2025-12-01	3.0700	3.100000	3.0450	3.0900	-0.323%	269,650	+52.104%
2025-11-28	3.0600	3.100000	3.0050	3.1000	+1.639%	146,205	+51.613%
2025-11-26	3.0100	3.070000	3.0100	3.0500	+0.660%	199,393	+54.098%
2025-11-25	3.0000	3.060000	2.9600	3.0300	+1.678%	403,919	+55.116%
2025-11-24	2.9800	3.025000	2.9600	2.9800	+0.337%	252,883	+57.718%
2025-11-21	3.0000	3.035000	2.9250	2.9700	-1.000%	568,116	+58.249%
2025-11-20	3.1700	3.180000	2.9850	3.0000	-4.762%	764,308	+56.667%
2025-11-19	3.0300	3.170000	2.9800	3.1500	+3.279%	382,606	+49.206%
2025-11-18	3.0100	3.065000	2.9600	3.0500	+0.993%	464,717	+54.098%
2025-11-17	2.9800	3.045000	2.9200	3.0200	+2.027%	363,763	+55.629%
2025-11-14	3.0500	3.050000	2.8950	2.9600	-3.268%	236,343	+58.784%
2025-11-13	3.0000	3.180000	2.8700	3.0600	-12.571%	916,060	+53.595%
2025-11-12	3.3800	3.500000	3.3200	3.5000	+3.550%	1,047,226	+34.286%
2025-11-11	3.3400	3.405000	3.3200	3.3800	+1.502%	295,150	+39.053%
2025-11-10	3.2700	3.355000	3.2500	3.3300	+1.835%	400,349	+41.141%
2025-11-07	3.2100	3.275000	3.2050	3.2700	+0.615%	353,722	+43.731%
2025-11-06	3.2400	3.260000	3.1800	3.2500	+0.309%	464,672	+44.615%
2025-11-05	3.2000	3.277500	3.1900	3.2400	+0.935%	357,616	+45.062%
2025-11-04	3.2000	3.236776	3.1800	3.2100	-1.231%	279,701	+46.417%
2025-11-03	3.2200	3.260000	3.1500	3.2500	0.000%	252,795	+44.615%
2025-10-31	3.2700	3.275000	3.2000	3.2500	-0.612%	660,480	+44.615%
2025-10-30	3.2600	3.335000	3.2150	3.2700	-0.608%	490,635	+43.731%
2025-10-29	3.1900	3.315000	3.1700	3.2900	+2.492%	603,295	+42.857%
2025-10-28	3.2400	3.240000	3.1500	3.2100	-1.231%	376,901	+46.417%
2025-10-27	3.2100	3.260000	3.1900	3.2500	+1.246%	271,285	+44.615%
2025-10-24	3.2200	3.235000	3.1100	3.2100	+0.627%	236,421	+46.417%
2025-10-23	3.2800	3.280000	3.1800	3.1900	-2.744%	373,801	+47.335%
2025-10-22	3.2700	3.297100	3.2450	3.2800	-0.304%	358,625	+43.293%
2025-10-21	3.2200	3.300000	3.1950	3.2900	+2.174%	230,846	+42.857%
2025-10-20	3.0700	3.225000	3.0550	3.2200	+5.229%	453,246	+45.963%
2025-10-17	3.1000	3.120000	3.0350	3.0600	-1.923%	390,652	+53.595%
2025-10-16	3.1400	3.169900	3.0750	3.1200	-0.952%	282,990	+50.641%
2025-10-15	3.1300	3.173900	3.0450	3.1500	+0.318%	445,886	+49.206%
2025-10-14	3.0800	3.165000	3.0200	3.1400	+0.965%	314,956	+49.682%
2025-10-13	3.1400	3.145800	3.0050	3.1100	-0.955%	295,306	+51.125%
2025-10-10	3.1300	3.168400	2.9935	3.1400	+0.319%	360,086	+49.682%
2025-10-09	3.1000	3.160000	3.0800	3.1300	+0.968%	374,426	+50.160%
2025-10-08	3.0100	3.100000	2.9600	3.1000	+4.377%	1,154,417	+51.613%
2025-10-07	2.9100	3.055000	2.8950	2.9700	+2.062%	1,045,004	+58.249%
2025-10-06	2.9000	2.935000	2.8400	2.9100	+0.345%	475,959	+61.512%
2025-10-03	2.8300	2.920000	2.8050	2.9000	+2.837%	720,699	+62.069%
2025-10-02	2.8700	2.880000	2.7800	2.8200	-2.083%	718,522	+66.667%
2025-10-01	2.8900	2.935000	2.8647	2.8800	-0.690%	287,775	+63.194%
2025-09-30	2.9000	2.919100	2.8150	2.9000	-0.685%	255,375	+62.069%
2025-09-29	2.9700	2.970000	2.8400	2.9200	-0.341%	267,335	+60.959%
2025-09-26	2.9200	2.950000	2.8900	2.9300	+0.687%	296,394	+60.410%
2025-09-25	2.8900	2.915000	2.8600	2.9100	+0.345%	208,844	+61.512%
2025-09-24	2.9000	2.975000	2.8900	2.9000	0.000%	157,937	+62.069%
2025-09-23	2.9300	2.963500	2.8650	2.9000	-1.024%	215,042	+62.069%
2025-09-22	2.8600	3.010000	2.8500	2.9300	+1.736%	267,820	+60.410%
2025-09-19	3.0000	3.030000	2.8450	2.8800	-3.030%	647,049	+63.194%
2025-09-18	2.9200	3.000000	2.9050	2.9700	+2.062%	323,928	+58.249%
2025-09-17	2.9700	3.000000	2.8400	2.9100	-2.020%	336,260	+61.512%
2025-09-16	3.0200	3.055000	2.9500	2.9700	-2.303%	155,570	+58.249%
2025-09-15	3.1400	3.150000	3.0200	3.0400	-3.185%	174,730	+54.605%
2025-09-12	3.2900	3.290000	3.1000	3.1400	-4.848%	182,113	+49.682%
2025-09-11	3.1400	3.327000	3.1400	3.3000	+4.762%	221,074	+42.424%
2025-09-10	3.1500	3.230000	3.0950	3.1500	-0.316%	238,752	+49.206%
2025-09-09	3.2500	3.250000	3.1450	3.1600	-2.769%	117,590	+48.734%
2025-09-08	3.3800	3.380000	3.2300	3.2500	-3.561%	150,553	+44.615%
2025-09-05	3.3600	3.405000	3.2850	3.3700	+1.201%	141,696	+39.466%
2025-09-04	3.4700	3.470000	3.3050	3.3300	-3.757%	155,560	+41.141%
2025-09-03	3.3900	3.470000	3.3695	3.4600	+1.765%	159,476	+35.838%
2025-09-02	3.3500	3.460000	3.3500	3.4000	+1.190%	149,358	+38.235%
2025-08-29	3.4800	3.525000	3.3450	3.3600	-3.170%	161,155	+39.881%
2025-08-28	3.6100	3.630000	3.4650	3.4700	-3.611%	235,327	+35.447%
2025-08-27	3.6400	3.700000	3.5750	3.6000	-1.370%	224,003	+30.556%
2025-08-26	3.6900	3.705000	3.6000	3.6500	-0.273%	310,127	+28.767%
2025-08-25	3.6700	3.790000	3.6450	3.6600	0.000%	291,869	+28.415%
2025-08-22	3.5600	3.860000	3.5600	3.6600	+3.683%	739,431	+28.415%
2025-08-21	3.5200	3.550000	3.4500	3.5300	+0.857%	233,288	+33.144%
2025-08-20	3.5000	3.555000	3.4850	3.5000	+0.287%	260,475	+34.286%
2025-08-19	3.5500	3.600000	3.4800	3.4900	-1.133%	695,073	+34.670%
2025-08-18	3.5200	3.570000	3.5124	3.5300	+0.857%	343,811	+33.144%
2025-08-15	3.5100	3.535000	3.4100	3.5000	+0.287%	398,544	+34.286%
2025-08-14	3.4500	3.525000	3.4400	3.4900	-0.286%	308,642	+34.670%
2025-08-13	3.5200	3.600000	3.4750	3.5000	-0.285%	371,705	+34.286%
2025-08-12	3.5100	3.560000	3.4650	3.5100	0.000%	360,220	+33.903%
2025-08-11	3.3500	3.550000	3.3300	3.5100	+3.846%	296,258	+33.903%
2025-08-08	3.6400	3.640000	3.3600	3.3800	-2.312%	302,706	+39.053%
2025-08-07	3.5000	3.560000	3.4350	3.4600	-0.860%	306,049	+35.838%
2025-08-06	3.5000	3.580000	3.4500	3.4900	-0.852%	339,640	+34.670%
2025-08-05	3.5300	3.560000	3.5050	3.5200	-0.283%	281,518	+33.523%
2025-08-04	3.5100	3.655000	3.5000	3.5300	+1.729%	315,501	+33.144%
2025-08-01	3.5900	3.685000	3.4600	3.4700	-4.670%	313,746	+35.447%
2025-07-31	3.6600	3.809100	3.6250	3.6400	-0.817%	285,401	+29.121%
2025-07-30	3.8000	3.966700	3.6400	3.6700	-3.421%	392,586	+28.065%
2025-07-29	3.8200	3.885000	3.7400	3.8000	+0.264%	257,949	+23.684%
2025-07-28	3.9200	4.020000	3.7800	3.7900	-2.821%	311,392	+24.011%
2025-07-25	3.7400	3.917700	3.7100	3.9000	+4.278%	447,737	+20.513%
2025-07-24	3.4900	3.820000	3.4825	3.7400	+7.163%	421,758	+25.668%
2025-07-23	3.4500	3.515000	3.4350	3.4900	+1.749%	729,823	+34.670%
2025-07-22	3.4300	3.490000	3.4150	3.4300	0.000%	383,566	+37.026%
2025-07-21	3.4000	3.525000	3.3900	3.4300	+2.083%	394,963	+37.026%
2025-07-18	3.5000	3.520000	3.3600	3.3600	-2.890%	345,776	+39.881%
2025-07-17	3.4800	3.525000	3.4300	3.4600	-0.860%	388,027	+35.838%
2025-07-16	3.5900	3.740000	3.4600	3.4900	-2.241%	764,762	+34.670%
2025-07-15	3.7400	3.780000	3.5700	3.5700	-5.053%	335,838	+31.653%
2025-07-14	3.6700	3.790000	3.6600	3.7600	+2.452%	279,795	+25.000%
2025-07-11	3.7500	3.790000	3.6650	3.6700	-2.910%	311,695	+28.065%
2025-07-10	3.7500	3.825000	3.7500	3.7800	+0.532%	324,325	+24.339%
2025-07-09	3.6800	3.760000	3.6800	3.7600	+2.873%	378,740	+25.000%
2025-07-08	3.6500	3.755000	3.6500	3.6550	+0.412%	349,879	+28.591%
2025-07-07	3.7100	3.775000	3.6300	3.6400	-2.674%	424,024	+29.121%
2025-07-03	3.6500	3.759900	3.6500	3.7400	+3.172%	286,948	+25.668%
2025-07-02	3.5900	3.800000	3.5900	3.6250	+0.694%	493,063	+29.655%
2025-07-01	3.5700	3.650000	3.5350	3.6000	0.000%	390,565	+30.556%
2025-06-30	3.4500	3.725000	3.4500	3.6000	+4.348%	642,946	+30.556%
2025-06-27	3.5300	3.600000	3.4250	3.4500	-2.266%	444,473	+36.232%
2025-06-26	3.5000	3.615000	3.4913	3.5300	+1.729%	449,799	+33.144%
2025-06-25	3.3700	3.510000	3.3548	3.4700	+2.663%	354,230	+35.447%
2025-06-24	3.3400	3.450000	3.3250	3.3800	+1.807%	515,963	+39.053%
2025-06-23	3.2500	3.365000	3.2300	3.3200	+2.154%	365,271	+41.566%
2025-06-20	3.2300	3.297500	3.2100	3.2500	+1.246%	545,449	+44.615%
2025-06-18	3.2000	3.315000	3.1800	3.2100	0.000%	369,295	+46.417%
2025-06-17	3.1700	3.315000	3.1650	3.2100	+0.627%	389,553	+46.417%
2025-06-16	3.1900	3.275000	3.1600	3.1900	+0.949%	361,838	+47.335%
2025-06-13	3.1700	3.260000	3.1500	3.1600	-1.558%	340,714	+48.734%
2025-06-12	3.1600	3.279300	3.1600	3.2100	+1.102%	402,356	+46.417%
2025-06-11	3.2300	3.305000	3.1700	3.1750	-1.398%	339,920	+48.031%
2025-06-10	3.2200	3.345000	3.1664	3.2200	+0.312%	457,697	+45.963%
2025-06-09	3.2100	3.225000	3.1730	3.2100	+0.943%	291,105	+46.417%
2025-06-06	3.2200	3.240000	3.0900	3.1800	-0.313%	542,189	+47.799%
2025-06-05	3.2400	3.280000	3.1800	3.1900	-1.238%	295,004	+47.335%
2025-06-04	3.2300	3.276800	3.1900	3.2300	+0.311%	325,213	+45.511%
2025-06-03	3.0900	3.285000	3.0850	3.2200	+3.871%	527,704	+45.963%
2025-06-02	2.9900	3.195000	2.9900	3.1000	+4.377%	546,467	+51.613%
2025-05-30	2.9200	3.040000	2.9200	2.9700	+0.678%	570,319	+58.249%
2025-05-29	2.9500	3.035000	2.9300	2.9500	+0.511%	510,865	+59.322%
2025-05-28	2.9400	2.980000	2.9200	2.9350	-0.508%	273,890	+60.136%
2025-05-27	2.9200	3.025000	2.8700	2.9500	+1.724%	313,062	+59.322%
2025-05-23	2.7900	2.920000	2.7900	2.9000	+1.754%	302,326	+62.069%
2025-05-22	2.7900	2.945600	2.7800	2.8500	+1.423%	343,023	+64.912%
2025-05-21	2.8700	2.910000	2.8000	2.8100	-3.103%	318,900	+67.260%
2025-05-20	2.8100	2.965000	2.8100	2.9000	+3.203%	369,750	+62.069%
2025-05-19	2.7100	2.875000	2.7100	2.8100	+2.555%	353,148	+67.260%
2025-05-16	2.5900	2.845000	2.5900	2.7400	+5.792%	528,557	+71.533%
2025-05-15	2.5500	2.675000	2.4550	2.5900	+1.569%	458,323	+81.467%
2025-05-14	2.6400	2.668000	2.5100	2.5500	-3.042%	507,982	+84.314%
2025-05-13	2.9000	2.930000	2.6200	2.6300	-11.149%	529,771	+78.707%
2025-05-12	2.7500	3.005000	2.7500	2.9600	+8.824%	703,082	+58.784%
2025-05-09	2.7500	2.805000	2.7050	2.7200	-1.449%	372,621	+72.794%
2025-05-08	2.7000	2.770000	2.6600	2.7600	+1.845%	408,236	+70.290%
2025-05-07	2.8000	2.850000	2.7000	2.7100	-3.214%	374,733	+73.432%
2025-05-06	2.9100	2.950000	2.7900	2.8000	-5.405%	454,656	+67.857%
2025-05-05	2.9500	3.010000	2.9100	2.9600	-0.671%	576,960	+58.784%
2025-05-02	3.0200	3.080000	2.9501	2.9800	-0.334%	551,035	+57.718%
2025-05-01	2.9700	3.070000	2.9050	2.9900	+1.356%	423,057	+57.191%
2025-04-30	2.9100	2.985000	2.8250	2.9500	0.000%	926,229	+59.322%
2025-04-29	2.9400	3.010000	2.9350	2.9500	-0.338%	368,081	+59.322%
2025-04-28	2.8700	2.990000	2.8700	2.9600	+2.422%	220,753	+58.784%
2025-04-25	2.8000	2.935000	2.7950	2.8900	+0.697%	288,609	+62.630%
2025-04-24	2.8800	2.880000	2.7800	2.8700	+0.702%	580,389	+63.763%
2025-04-23	2.9200	2.955000	2.8200	2.8500	-0.697%	421,867	+64.912%
2025-04-22	2.9000	2.915000	2.8001	2.8700	+0.350%	388,644	+63.763%
2025-04-21	2.9700	3.040000	2.8300	2.8600	-3.704%	461,982	+64.336%
2025-04-17	3.1000	3.170000	2.9600	2.9700	-1.000%	1,644,047	+58.249%
2025-04-16	2.8100	3.060000	2.7700	3.0000	+6.383%	446,542	+56.667%
2025-04-15	2.9200	2.950000	2.8101	2.8200	-4.082%	362,122	+66.667%
2025-04-14	2.7300	2.980000	2.7300	2.9400	+8.487%	369,913	+59.864%
2025-04-11	2.7000	2.736500	2.6300	2.7100	+0.743%	326,630	+73.432%
2025-04-10	2.6800	2.710000	2.6000	2.6900	-1.825%	298,214	+74.721%
2025-04-09	2.6500	2.973200	2.6000	2.7400	+3.396%	316,992	+71.533%
2025-04-08	2.8900	2.890000	2.6100	2.6500	-4.676%	201,184	+77.358%
2025-04-07	2.7200	2.910000	2.6200	2.7800	-0.358%	368,280	+69.065%
2025-04-04	2.8000	2.985000	2.7400	2.7900	-3.793%	393,407	+68.459%
2025-04-03	2.7600	3.010000	2.7600	2.9000	+0.694%	282,037	+62.069%
2025-04-02	2.8200	2.920000	2.7700	2.8800	+1.053%	245,183	+63.194%
2025-04-01	2.9600	2.975000	2.8100	2.8500	-4.682%	347,976	+64.912%
2025-03-31	2.9200	3.025000	2.9200	2.9900	+2.048%	240,650	+57.191%
2025-03-28	3.0400	3.040000	2.9000	2.9300	-2.980%	217,572	+60.410%
2025-03-27	3.1400	3.140000	3.0000	3.0200	-5.031%	184,720	+55.629%
2025-03-26	3.2000	3.215000	3.1425	3.1800	-0.625%	417,491	+47.799%
2025-03-25	3.1800	3.215000	3.1300	3.2000	0.000%	256,303	+46.875%
2025-03-24	3.2600	3.290000	3.1800	3.2000	-0.621%	154,211	+46.875%
2025-03-21	3.1200	3.285000	3.0800	3.2200	+2.222%	512,513	+45.963%
2025-03-20	3.1300	3.205000	3.1300	3.1500	-0.631%	123,033	+49.206%
2025-03-19	3.1700	3.195000	3.1332	3.1700	0.000%	162,744	+48.265%
2025-03-18	3.0900	3.180000	3.0450	3.1700	+1.278%	190,189	+48.265%
2025-03-17	3.0700	3.150000	3.0400	3.1300	+1.623%	217,249	+50.160%
2025-03-14	3.0900	3.105000	3.0550	3.0800	+0.654%	168,627	+52.597%
2025-03-13	3.1200	3.210000	3.0300	3.0600	-1.290%	193,371	+53.595%
2025-03-12	2.9300	3.135000	2.9001	3.1000	+6.164%	330,697	+51.613%
2025-03-11	2.9000	2.920000	2.8200	2.9200	0.000%	339,473	+60.959%
2025-03-10	2.9600	3.020000	2.8800	2.9200	-2.341%	289,515	+60.959%
2025-03-07	2.8900	3.050000	2.8900	2.9900	-0.333%	372,956	+57.191%
2025-03-06	2.9600	3.050000	2.9400	3.0000	-0.332%	304,350	+56.667%
2025-03-05	2.9700	3.030000	2.9200	3.0100	+3.793%	174,546	+56.146%
2025-03-04	2.8900	3.020000	2.8800	2.9000	0.000%	514,867	+62.069%
2025-03-03	3.0300	3.055000	2.8800	2.9000	-4.290%	267,900	+62.069%
2025-02-28	3.0700	3.090000	3.0100	3.0300	-0.980%	393,612	+55.116%
2025-02-27	3.1300	3.170000	3.0500	3.0600	-3.165%	445,842	+53.595%
2025-02-26	3.1400	3.225000	3.1050	3.1600	+0.637%	259,808	+48.734%
2025-02-25	3.1200	3.170000	3.1000	3.1400	0.000%	279,270	+49.682%
2025-02-24	3.1100	3.220000	3.0600	3.1400	+1.618%	244,924	+49.682%
2025-02-21	3.1900	3.190000	3.0500	3.0900	-1.592%	305,025	+52.104%
2025-02-20	3.0900	3.170000	3.0900	3.1400	+1.618%	176,168	+49.682%
2025-02-19	3.0800	3.140000	3.0400	3.0900	-0.323%	175,711	+52.104%
2025-02-18	3.1000	3.235000	3.0900	3.1000	-1.587%	319,124	+51.613%
2025-02-14	3.1200	3.250000	3.1200	3.1500	+1.286%	196,455	+49.206%
2025-02-13	3.1300	3.178000	3.0850	3.1100	0.000%	271,598	+51.125%
2025-02-12	2.9400	3.205000	2.9400	3.1100	+4.013%	365,205	+51.125%
2025-02-11	3.0100	3.075000	2.9800	2.9900	-1.645%	430,729	+57.191%
2025-02-10	3.0300	3.075000	2.9550	3.0400	+2.013%	212,399	+54.605%

.dark-mode .JbGmsb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JbGmsb{ color: #333333; background-color: white; border: 2px solid #333333; }AVIRAtea Pharmaceuticals, Inc. Common Stockstock NASDAQ

AVIR
Atea Pharmaceuticals, Inc. Common Stock
stock NASDAQ