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 (%)
Aug 31, 2022
7.640
7.725
7.340
7.500
617,327
-0.10(-1.32%)
Aug 30, 2022
7.750
7.910
7.420
7.600
397,047
-0.14(-1.81%)
Aug 29, 2022
7.660
7.920
7.650
7.740
327,160
-0.09(-1.15%)
Aug 26, 2022
8.120
8.150
7.660
7.830
416,384
-0.32(-3.93%)
Aug 25, 2022
8.250
8.265
8.050
8.150
242,347
-0.03(-0.37%)
Aug 24, 2022
8.050
8.300
8.040
8.180
156,655
+0.10(+1.24%)
Aug 23, 2022
8.140
8.240
8.030
8.080
202,540
-0.03(-0.37%)
Aug 22, 2022
7.990
8.270
7.928
8.110
246,964
-0.13(-1.58%)
Aug 19, 2022
8.260
8.550
8.140
8.240
412,539
-0.14(-1.67%)
Aug 18, 2022
8.560
8.590
8.280
8.380
246,451
-0.18(-2.10%)
Aug 17, 2022
8.530
8.680
8.400
8.560
525,928
-0.08(-0.93%)
Aug 16, 2022
8.440
8.720
8.390
8.640
295,258
+0.06(+0.70%)
Aug 15, 2022
8.380
8.630
8.310
8.580
252,318
+0.17(+2.02%)
Aug 12, 2022
8.250
8.540
8.230
8.410
269,519
+0.18(+2.19%)
Aug 11, 2022
8.360
8.450
8.120
8.230
380,562
-0.04(-0.48%)
Aug 10, 2022
8.650
8.670
8.110
8.270
316,860
-0.21(-2.48%)
Aug 09, 2022
8.820
9.790
8.330
8.480
866,196
-0.11(-1.28%)
Aug 08, 2022
8.900
8.916
8.590
8.590
484,261
-0.20(-2.28%)
Aug 05, 2022
8.440
9.000
8.320
8.790
525,511
+0.34(+4.02%)
Aug 04, 2022
8.480
8.540
8.200
8.450
397,536
-0.02(-0.24%)
Aug 03, 2022
8.260
8.600
8.260
8.470
299,016
+0.29(+3.55%)
Aug 02, 2022
8.230
8.480
8.080
8.180
240,923
-0.11(-1.33%)
Aug 01, 2022
8.220
8.420
7.970
8.290
319,345
+0.09(+1.10%)
Jul 29, 2022
8.090
8.220
7.850
8.200
259,394
+0.17(+2.12%)
Jul 28, 2022
8.130
8.140
7.720
8.030
329,500
-0.08(-0.99%)
Jul 27, 2022
8.170
8.270
7.960
8.110
281,800
+0.03(+0.37%)
Jul 26, 2022
8.140
8.320
7.990
8.080
167,251
-0.11(-1.34%)
Jul 25, 2022
8.060
8.200
7.860
8.190
325,991
+0.19(+2.37%)
Jul 22, 2022
8.370
8.370
7.840
8.000
437,940
-0.37(-4.42%)
Jul 21, 2022
8.150
8.390
8.050
8.370
263,034
+0.20(+2.45%)
Jul 20, 2022
8.280
8.400
8.080
8.170
219,544
-0.07(-0.85%)
Jul 19, 2022
8.120
8.344
8.070
8.240
197,386
+0.19(+2.36%)
Jul 18, 2022
7.940
8.440
7.940
8.050
293,178
-0.05(-0.62%)
Jul 15, 2022
8.130
8.378
7.770
8.100
372,952
+0.11(+1.38%)
Jul 14, 2022
8.360
8.430
7.962
7.990
368,389
-0.51(-6.00%)
Jul 13, 2022
8.100
8.750
8.100
8.500
710,345
+0.34(+4.17%)
Jul 12, 2022
7.840
8.290
7.610
8.160
500,077
+0.33(+4.21%)
Jul 11, 2022
7.780
7.940
7.580
7.830
304,810
-0.08(-1.01%)
Jul 08, 2022
7.740
7.940
7.620
7.910
339,565
+0.13(+1.67%)
Jul 07, 2022
7.500
7.865
7.500
7.780
571,033
+0.31(+4.15%)
Jul 06, 2022
7.490
7.820
7.420
7.470
430,703
-0.02(-0.27%)
Jul 05, 2022
7.200
7.520
7.038
7.490
362,452
+0.19(+2.60%)
Jul 01, 2022
7.070
7.310
6.950
7.300
285,044
+0.20(+2.82%)
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%)
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
.