Free Trial
→ M.A.G.A. is Finished – This Could be even Better (From Paradigm Press) (Ad) Buy AVIR Stock  Free AVIR Stock Alerts

Atea Pharmaceuticals (AVIR) Stock Chart & Stock Price History

Atea Pharmaceuticals logo
$2.83 -0.02 (-0.70%)
As of 10:25 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Atea Pharmaceuticals Stock Price Performance

5 Day
Performance
-4.04%
1 Month
Performance
-10.94%
3 Month
Performance
-9.81%
6 Month
Performance
-15.68%
Year-To-Date
Performance
-14.93%
1 Year
Performance
-22.97%
Receive AVIR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Atea Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter.

AVIR Stock Chart for Thursday, April, 24, 2025

AVIR Chart by TradingView

Atea Pharmaceuticals Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$2.87$2.85
-0.70%		$2.96$2.82421,866 shs$243.75 million
04/22/2025$2.86$2.87
+0.35%		$2.92$2.80388,644 shs$245.46 million
04/21/2025$2.97$2.86
-3.70%		$3.04$2.83461,979 shs$244.60 million
04/18/2025$2.97$2.97$3.17$2.961.64 million shs$254.01 million
04/17/2025$3.00$2.97
-1.00%		$3.17$2.961.64 million shs$254.01 million
04/16/2025$2.82$3.00
+6.38%		$3.06$2.77446,542 shs$256.58 million
04/15/2025$2.94$2.82
-4.08%		$2.95$2.81362,122 shs$241.18 million
04/14/2025$2.71$2.94
+8.49%		$2.98$2.73369,913 shs$251.44 million
04/11/2025$2.69$2.71
+0.74%		$2.74$2.63326,630 shs$231.77 million
04/10/2025$2.74$2.69
-1.82%		$2.71$2.60298,214 shs$230.06 million
04/09/2025$2.65$2.74
+3.40%		$2.97$2.60316,884 shs$234.34 million
04/09/2025$2.65$2.74
+3.40%		$2.97$2.60316,884 shs$234.34 million
04/08/2025$2.78$2.65
-4.68%		$2.89$2.61201,184 shs$226.64 million
04/08/2025$2.78$2.65
-4.68%		$2.89$2.61201,184 shs$226.64 million
04/07/2025$2.79$2.78
-0.36%		$2.91$2.62368,280 shs$237.76 million
04/04/2025$2.90$2.79
-3.79%		$2.99$2.74393,407 shs$238.62 million
04/03/2025$2.88$2.90
+0.69%		$3.01$2.76282,037 shs$248.02 million
04/02/2025$2.85$2.88
+1.05%		$2.92$2.77245,113 shs$246.31 million
04/01/2025$2.99$2.85
-4.68%		$2.98$2.81347,976 shs$243.75 million
03/31/2025$2.93$2.99
+2.05%		$3.03$2.92240,650 shs$255.72 million
03/28/2025$3.02$2.93
-2.98%		$3.04$2.90217,565 shs$250.59 million
03/27/2025$3.18$3.02
-5.03%		$3.14$3.00184,720 shs$258.29 million
03/26/2025$3.20$3.18
-0.63%		$3.22$3.14418,982 shs$271.97 million
03/25/2025$3.20$3.20$3.22$3.13258,979 shs$273.68 million
03/24/2025$3.22$3.20
-0.62%		$3.29$3.18154,632 shs$273.68 million
Related Companies

This page (NASDAQ:AVIR) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners
Feds Just Admitted It—They Can Take Your Cash
Here’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...
Priority Gold | Sponsored
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
M.A.G.A. is Finished – This Could be even Better
You’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...
Paradigm Press | Sponsored
The Exact July Date the AI Correction Will End?
AI stocks have cooled off—but Jeff Brown, the tech expert who picked Nvidia before it soared 222x, says one da...
Brownstone Research | Sponsored
This Is The Moment You Betray Trump (Or Prove Them Wrong)
They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...
Colonial Metals | Sponsored
Virtually Limitless Energy?
A radical energy breakthrough could change everything. Scientists at MIT and a stealth startup may have discov...
Stansberry Research | Sponsored
Trump’s treachery
Forget what the media tells you. Trump’s inner circle may be pushing a financial reset that mirrors moves from...
Porter & Company | Sponsored