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
)
3.910
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2022
7.180
7.300
7.035
7.100
350,499
-0.21(-2.87%)
Jun 29, 2022
7.010
7.340
6.916
7.310
504,896
+0.25(+3.54%)
Jun 28, 2022
7.050
7.210
6.940
7.060
633,023
-0.06(-0.84%)
Jun 27, 2022
7.150
7.245
6.850
7.120
589,463
-0.01(-0.14%)
Jun 24, 2022
6.970
7.420
6.920
7.130
2,184,106
+0.19(+2.74%)
Jun 23, 2022
6.810
7.190
6.810
6.940
766,308
+0.12(+1.76%)
Jun 22, 2022
6.590
7.115
6.590
6.820
893,801
+0.13(+1.94%)
Jun 21, 2022
6.580
7.190
6.550
6.690
831,554
+0.19(+2.92%)
Jun 17, 2022
6.350
6.620
6.350
6.500
1,604,991
+0.16(+2.52%)
Jun 16, 2022
6.340
6.790
6.080
6.340
906,225
-0.26(-3.94%)
Jun 15, 2022
6.700
6.870
6.515
6.600
808,032
-0.07(-1.05%)
Jun 14, 2022
6.640
6.720
6.310
6.670
1,055,342
+0.04(+0.60%)
Jun 13, 2022
7.400
7.510
6.620
6.630
1,081,070
-1.09(-14.12%)
Jun 10, 2022
7.940
8.060
7.670
7.720
840,454
-0.42(-5.16%)
Jun 09, 2022
7.960
8.200
7.835
8.140
625,035
+0.08(+0.99%)
Jun 08, 2022
8.070
8.240
7.940
8.060
1,162,551
-0.02(-0.25%)
Jun 07, 2022
7.870
8.125
7.740
8.080
932,978
+0.20(+2.54%)
Jun 06, 2022
8.000
8.090
7.760
7.880
737,710
+0.08(+1.03%)
Jun 03, 2022
7.830
7.990
7.690
7.800
545,236
-0.07(-0.89%)
Jun 02, 2022
7.430
7.990
7.380
7.870
568,622
+0.49(+6.64%)
Jun 01, 2022
7.900
7.950
7.360
7.380
1,084,497
-0.50(-6.35%)
May 31, 2022
8.110
8.184
7.750
7.880
1,784,433
-0.30(-3.67%)
May 27, 2022
7.600
8.296
7.555
8.180
783,741
+0.62(+8.27%)
May 26, 2022
7.420
7.790
7.360
7.555
559,811
+0.21(+2.93%)
May 25, 2022
7.450
7.510
7.295
7.340
702,735
-0.19(-2.52%)
May 24, 2022
7.230
7.570
7.150
7.530
562,800
+0.23(+3.15%)
May 23, 2022
7.490
7.530
7.235
7.300
634,320
-0.19(-2.54%)
May 20, 2022
7.300
7.530
7.180
7.490
608,045
+0.24(+3.31%)
May 19, 2022
7.140
7.620
7.110
7.250
935,208
+0.11(+1.54%)
May 18, 2022
7.110
7.480
7.000
7.140
824,369
-0.24(-3.25%)
May 17, 2022
7.730
7.730
7.120
7.380
745,492
-0.13(-1.73%)
May 16, 2022
7.210
7.705
7.052
7.510
1,041,762
+0.22(+3.02%)
May 13, 2022
6.580
7.360
6.470
7.290
1,197,622
+0.86(+13.37%)
May 12, 2022
5.890
6.440
5.657
6.430
862,627
+0.41(+6.81%)
May 11, 2022
5.840
6.670
5.665
6.020
1,165,714
+0.16(+2.73%)
May 10, 2022
5.550
6.010
5.380
5.860
1,345,323
+0.53(+9.94%)
May 09, 2022
5.430
5.640
5.310
5.330
773,414
-0.19(-3.44%)
May 06, 2022
5.620
5.700
5.310
5.520
666,039
-0.10(-1.78%)
May 05, 2022
6.050
6.050
5.520
5.620
454,433
-0.50(-8.17%)
May 04, 2022
6.170
6.170
5.780
6.120
468,725
-0.05(-0.81%)
May 03, 2022
6.130
6.330
6.045
6.170
456,343
+0.03(+0.49%)
May 02, 2022
5.860
6.150
5.770
6.140
460,300
+0.27(+4.60%)
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%)
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
.