Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atea Pharmaceuticals Inc
(NQ:
AVIR
)
3.930
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
3.980
4.043
4.043
4.040
374,018
+0.04(+1.00%)
Mar 27, 2024
3.910
4.045
3.870
4.000
366,383
+0.23(+6.10%)
Mar 26, 2024
3.840
3.890
3.770
3.770
242,553
-0.05(-1.31%)
Mar 25, 2024
3.850
4.050
3.793
3.820
592,661
-0.24(-5.91%)
Mar 22, 2024
4.100
4.135
3.981
4.060
254,730
-0.04(-0.98%)
Mar 21, 2024
3.900
4.115
3.900
4.100
1,054,502
+0.15(+3.80%)
Mar 20, 2024
3.760
3.990
3.710
3.950
490,321
+0.01(+0.25%)
Mar 19, 2024
4.000
4.030
3.905
3.940
1,070,829
-0.06(-1.50%)
Mar 18, 2024
4.020
4.030
3.875
4.000
268,663
-0.01(-0.25%)
Mar 15, 2024
3.800
4.015
3.800
4.010
614,476
+0.16(+4.16%)
Mar 14, 2024
3.960
3.960
3.805
3.850
241,787
-0.14(-3.51%)
Mar 13, 2024
4.000
4.060
3.980
3.990
142,932
-0.01(-0.25%)
Mar 12, 2024
4.050
4.060
3.960
4.000
208,460
-0.03(-0.74%)
Mar 11, 2024
4.010
4.180
3.997
4.030
268,639
+0.03(+0.75%)
Mar 08, 2024
4.090
4.115
3.960
4.000
186,283
-0.08(-1.96%)
Mar 07, 2024
4.050
4.170
4.050
4.080
332,008
+0.05(+1.24%)
Mar 06, 2024
4.040
4.100
3.990
4.030
302,553
+0.04(+1.00%)
Mar 05, 2024
4.000
4.020
3.850
3.990
519,133
-0.05(-1.24%)
Mar 04, 2024
4.480
4.480
4.030
4.040
330,735
-0.41(-9.21%)
Mar 01, 2024
4.320
4.560
4.320
4.450
429,751
+0.14(+3.25%)
Feb 29, 2024
4.500
4.600
4.160
4.310
598,012
-0.06(-1.37%)
Feb 28, 2024
4.550
4.550
4.260
4.370
839,159
-0.19(-4.17%)
Feb 27, 2024
4.370
4.590
4.330
4.560
373,434
+0.24(+5.56%)
Feb 26, 2024
4.250
4.360
4.200
4.320
384,415
+0.12(+2.86%)
Feb 23, 2024
4.050
4.205
4.000
4.200
225,088
+0.17(+4.22%)
Feb 22, 2024
4.190
4.230
4.000
4.030
322,258
-0.18(-4.28%)
Feb 21, 2024
4.330
4.330
4.195
4.210
210,588
-0.12(-2.77%)
Feb 20, 2024
4.120
4.350
4.110
4.330
483,837
+0.21(+5.10%)
Feb 16, 2024
4.230
4.265
4.095
4.120
412,363
-0.09(-2.14%)
Feb 15, 2024
4.050
4.220
4.030
4.210
293,014
+0.19(+4.73%)
Feb 14, 2024
3.890
4.035
3.880
4.020
247,634
+0.12(+3.08%)
Feb 13, 2024
4.050
4.095
3.830
3.900
362,305
-0.24(-5.80%)
Feb 12, 2024
4.260
4.300
4.095
4.140
1,086,772
-0.12(-2.82%)
Feb 09, 2024
4.250
4.300
4.195
4.260
351,922
+0.00(+0.00%)
Feb 08, 2024
4.140
4.340
4.100
4.260
858,158
+0.11(+2.65%)
Feb 07, 2024
4.310
4.310
4.070
4.150
335,564
-0.13(-3.04%)
Feb 06, 2024
4.050
4.290
4.050
4.280
782,392
+0.19(+4.65%)
Feb 05, 2024
4.060
4.115
3.980
4.090
388,997
-0.03(-0.73%)
Feb 02, 2024
4.160
4.210
3.905
4.120
532,051
-0.10(-2.37%)
Feb 01, 2024
3.830
4.265
3.830
4.220
1,040,825
+0.06(+1.44%)
Jan 31, 2024
4.060
4.327
4.050
4.160
781,971
+0.09(+2.21%)
Jan 30, 2024
3.900
4.090
3.840
4.070
891,349
+0.14(+3.56%)
Jan 29, 2024
3.820
3.945
3.721
3.930
354,128
+0.09(+2.34%)
Jan 26, 2024
3.800
3.880
3.740
3.840
427,445
+0.07(+1.86%)
Jan 25, 2024
3.660
3.780
3.575
3.770
342,733
+0.17(+4.72%)
Jan 24, 2024
3.800
3.810
3.568
3.600
479,320
-0.19(-5.01%)
Jan 23, 2024
3.630
3.890
3.610
3.790
994,519
+0.17(+4.70%)
Jan 22, 2024
3.600
3.630
3.495
3.620
388,296
+0.05(+1.40%)
Jan 19, 2024
3.580
3.610
3.495
3.570
379,275
+0.00(+0.00%)
Jan 18, 2024
3.550
3.615
3.460
3.570
367,033
+0.01(+0.28%)
Jan 17, 2024
3.450
3.565
3.340
3.560
384,401
+0.14(+4.09%)
Jan 16, 2024
3.600
3.600
3.410
3.420
588,801
-0.14(-3.93%)
Jan 12, 2024
3.600
3.680
3.550
3.560
398,963
-0.02(-0.56%)
Jan 11, 2024
3.460
3.620
3.320
3.580
770,572
+0.23(+6.87%)
Jan 10, 2024
3.460
3.520
3.330
3.350
487,213
-0.10(-2.90%)
Jan 09, 2024
3.150
3.510
3.150
3.450
1,401,073
+0.35(+11.29%)
Jan 08, 2024
3.080
3.145
3.025
3.100
706,341
+0.01(+0.32%)
Jan 05, 2024
3.070
3.150
3.010
3.090
285,937
-0.01(-0.32%)
Jan 04, 2024
3.190
3.200
3.090
3.100
215,383
-0.06(-1.90%)
Jan 03, 2024
3.210
3.260
3.150
3.160
298,195
-0.05(-1.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.