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
-0.010 (-0.25%)
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 (%)
Apr 29, 2022
6.160
6.330
5.860
5.870
316,559
-0.29(-4.71%)
Apr 28, 2022
5.990
6.230
5.810
6.160
522,461
+0.26(+4.41%)
Apr 27, 2022
5.840
6.020
5.750
5.900
606,658
+0.06(+1.03%)
Apr 26, 2022
6.040
6.090
5.820
5.840
504,665
-0.29(-4.73%)
Apr 25, 2022
5.850
6.140
5.826
6.130
443,009
+0.24(+4.07%)
Apr 22, 2022
6.030
6.230
5.860
5.890
526,099
-0.20(-3.28%)
Apr 21, 2022
6.480
6.490
6.040
6.090
461,359
-0.25(-3.94%)
Apr 20, 2022
6.410
6.450
6.190
6.340
325,518
-0.04(-0.63%)
Apr 19, 2022
6.160
6.425
6.030
6.380
410,378
+0.18(+2.90%)
Apr 18, 2022
6.550
6.550
6.170
6.200
719,251
-0.39(-5.92%)
Apr 14, 2022
6.700
6.710
6.500
6.590
616,848
-0.08(-1.20%)
Apr 13, 2022
6.550
6.830
6.540
6.670
478,471
+0.12(+1.83%)
Apr 12, 2022
6.670
6.780
6.500
6.550
647,368
-0.02(-0.30%)
Apr 11, 2022
6.550
6.675
6.430
6.570
410,405
-0.09(-1.35%)
Apr 08, 2022
6.690
6.890
6.610
6.660
354,181
-0.07(-1.04%)
Apr 07, 2022
6.710
6.750
6.510
6.730
410,882
+0.03(+0.45%)
Apr 06, 2022
6.730
6.810
6.530
6.700
475,892
-0.12(-1.76%)
Apr 05, 2022
7.180
7.290
6.800
6.820
553,357
-0.34(-4.75%)
Apr 04, 2022
7.200
7.430
7.135
7.160
531,517
+0.06(+0.85%)
Apr 01, 2022
7.220
7.385
7.060
7.100
639,496
-0.12(-1.66%)
Mar 31, 2022
7.070
7.250
7.060
7.220
689,820
+0.14(+1.98%)
Mar 30, 2022
7.270
7.400
7.040
7.080
488,044
-0.22(-3.01%)
Mar 29, 2022
7.060
7.425
7.060
7.300
744,790
+0.31(+4.43%)
Mar 28, 2022
6.930
7.036
6.750
6.990
532,579
+0.08(+1.16%)
Mar 25, 2022
7.310
7.330
6.905
6.910
508,861
-0.37(-5.08%)
Mar 24, 2022
7.330
7.348
6.840
7.280
822,333
+0.06(+0.83%)
Mar 23, 2022
7.250
7.501
7.180
7.220
776,857
-0.11(-1.50%)
Mar 22, 2022
6.930
7.358
6.900
7.330
1,336,861
+0.40(+5.77%)
Mar 21, 2022
7.030
7.300
6.870
6.930
1,248,554
-0.15(-2.12%)
Mar 18, 2022
6.590
7.130
6.580
7.080
3,063,012
+0.49(+7.44%)
Mar 17, 2022
6.150
6.695
6.150
6.590
1,542,325
+0.37(+5.95%)
Mar 16, 2022
5.760
6.265
5.670
6.220
1,221,167
+0.53(+9.31%)
Mar 15, 2022
5.668
5.725
5.470
5.690
761,684
+0.19(+3.45%)
Mar 14, 2022
5.730
5.820
5.380
5.500
1,058,704
-0.29(-5.01%)
Mar 11, 2022
6.140
6.145
5.790
5.790
508,392
-0.26(-4.30%)
Mar 10, 2022
6.230
6.390
5.915
6.050
926,009
-0.21(-3.35%)
Mar 09, 2022
6.070
6.330
6.020
6.260
817,686
+0.29(+4.86%)
Mar 08, 2022
5.760
6.200
5.670
5.970
1,223,685
+0.08(+1.36%)
Mar 07, 2022
5.750
6.100
5.690
5.890
1,136,167
+0.14(+2.43%)
Mar 04, 2022
6.170
6.300
5.725
5.750
828,976
-0.55(-8.73%)
Mar 03, 2022
6.490
6.560
6.160
6.300
1,017,995
-0.30(-4.55%)
Mar 02, 2022
6.440
6.650
6.280
6.600
1,036,249
+0.14(+2.17%)
Mar 01, 2022
7.000
7.320
6.070
6.460
2,817,274
+0.12(+1.89%)
Feb 28, 2022
6.350
6.580
6.260
6.340
1,260,694
-0.03(-0.47%)
Feb 25, 2022
6.230
6.430
6.213
6.370
743,988
+0.15(+2.41%)
Feb 24, 2022
5.560
6.245
5.500
6.220
804,919
+0.42(+7.24%)
Feb 23, 2022
5.930
5.980
5.779
5.800
730,428
-0.11(-1.86%)
Feb 22, 2022
5.860
6.095
5.810
5.910
1,157,598
-0.01(-0.17%)
Feb 18, 2022
5.920
0
-0.14(-2.31%)
Feb 17, 2022
6.340
6.360
6.020
6.060
1,001,191
-0.30(-4.72%)
Feb 16, 2022
6.390
6.430
6.200
6.360
585,375
-0.06(-0.93%)
Feb 15, 2022
6.240
6.505
6.190
6.420
1,308,689
+0.25(+4.05%)
Feb 14, 2022
6.710
6.750
6.100
6.170
1,245,560
-0.57(-8.46%)
Feb 11, 2022
7.010
7.250
6.670
6.740
920,094
-0.31(-4.40%)
Feb 10, 2022
7.110
7.400
6.960
7.050
1,784,179
-0.06(-0.84%)
Feb 09, 2022
6.970
7.390
6.920
7.110
3,977,902
+0.26(+3.80%)
Feb 08, 2022
6.820
6.880
6.610
6.850
1,662,123
-0.02(-0.29%)
Feb 07, 2022
6.840
7.050
6.840
6.870
537,005
+0.03(+0.44%)
Feb 04, 2022
6.820
6.910
6.656
6.840
355,859
+0.04(+0.59%)
Feb 03, 2022
6.890
6.755
6.800
549,223
-0.21(-3.00%)
Feb 02, 2022
7.280
7.430
7.000
7.010
623,534
-0.27(-3.71%)
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
.