Free Trial

Atea Pharmaceuticals (AVIR) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free AVIR Stock Alerts
$3.67
+0.06 (+1.66%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Atea Pharmaceuticals Stock Price Performance

5 Day
Performance
+1.66%
1 Month
Performance
-4.18%
3 Month
Performance
-17.53%
6 Month
Performance
+17.63%
Year-To-Date
Performance
+20.33%
1 Year
Performance
-18.44%
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

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

AVIR Stock Chart for Sunday, June, 2, 2024

AVIR Chart by TradingView

Atea Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.61$3.67
+1.66%		$3.71$3.62141,116 shs$309.09 million
05/30/2024$3.53$3.61
+2.27%		$3.67$3.56167,322 shs$304.05 million
05/29/2024$3.61$3.53
-2.22%		$3.71$3.52330,501 shs$297.30 million
05/28/2024$3.66$3.61
-1.37%		$3.70$3.58249,813 shs$304.03 million
05/27/2024$3.66$3.66$3.73$3.64148,400 shs$308.25 million
05/24/2024$3.69$3.66
-0.81%		$3.73$3.65148,474 shs$308.25 million
05/23/2024$3.82$3.69
-3.40%		$3.81$3.68163,822 shs$310.77 million
05/22/2024$3.61$3.82
+5.82%		$3.86$3.60493,535 shs$321.72 million
05/21/2024$3.60$3.61
+0.28%		$3.70$3.59167,612 shs$304.03 million
05/20/2024$3.65$3.60
-1.37%		$3.72$3.57318,862 shs$303.20 million
05/17/2024$3.70$3.65
-1.35%		$3.76$3.65320,357 shs$307.40 million
05/16/2024$3.71$3.70
-0.27%		$3.74$3.66523,247 shs$311.63 million
05/15/2024$3.96$3.71
-6.31%		$3.92$3.65725,614 shs$312.46 million
05/14/2024$4.04$3.96
-1.98%		$4.14$3.93262,627 shs$333.51 million
05/13/2024$3.89$4.04
+3.86%		$4.07$3.88200,810 shs$340.25 million
05/10/2024$3.93$3.89
-1.02%		$3.99$3.88155,488 shs$327.62 million
05/09/2024$3.93$3.93$4.02$3.89207,864 shs$330.99 million
05/08/2024$3.94$3.93
-0.25%		$3.94$3.85127,937 shs$330.99 million
05/07/2024$4.00$3.94
-1.50%		$4.00$3.91143,692 shs$331.83 million
05/06/2024$3.96$4.00
+1.01%		$4.00$3.89288,222 shs$336.88 million
05/03/2024$3.83$3.96
+3.39%		$3.96$3.80164,689 shs$333.51 million
05/02/2024$3.85$3.83
-0.52%		$3.86$3.79165,720 shs$322.56 million
05/01/2024$3.70$3.85
+4.05%		$3.94$3.73405,229 shs$324.25 million
04/30/2024$3.71$3.70
-0.27%		$3.77$3.69227,778 shs$311.43 million
04/29/2024$3.71$3.71$3.77$3.70175,467 shs$312.27 million
04/26/2024$3.69$3.71
+0.54%		$3.72$3.65143,066 shs$312.27 million
04/25/2024$3.70$3.69
-0.27%		$3.75$3.67174,617 shs$310.59 million
04/24/2024$3.73$3.70
-0.80%		$3.74$3.68196,517 shs$311.43 million
04/23/2024$3.67$3.73
+1.63%		$3.82$3.68180,547 shs$313.95 million
04/22/2024$3.72$3.67
-1.34%		$3.76$3.66345,154 shs$308.90 million
04/19/2024$3.70$3.72
+0.54%		$3.77$3.67217,747 shs$313.11 million
04/18/2024$3.71$3.70
-0.27%		$3.76$3.68267,758 shs$311.43 million
04/17/2024$3.74$3.71
-0.80%		$3.79$3.71251,669 shs$312.25 million
04/16/2024$3.76$3.74
-0.53%		$3.78$3.72129,108 shs$314.80 million
04/15/2024$3.76$3.76$3.86$3.72219,423 shs$316.48 million
04/12/2024$3.85$3.76
-2.34%		$3.89$3.73171,065 shs$316.48 million
04/11/2024$3.77$3.85
+2.12%		$3.89$3.79158,848 shs$324.05 million
04/10/2024$3.81$3.77
-1.05%		$3.78$3.73266,478 shs$317.32 million
04/09/2024$3.76$3.81
+1.33%		$3.85$3.77116,700 shs$320.69 million
04/08/2024$3.81$3.76
-1.31%		$3.83$3.74216,739 shs$316.48 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$3.85$3.81
-1.04%		$3.90$3.81137,984 shs$320.69 million
04/04/2024$3.90$3.85
-1.28%		$4.01$3.83275,369 shs$324.05 million
04/03/2024$3.87$3.90
+0.78%		$3.93$3.83165,970 shs$328.26 million
04/02/2024$4.00$3.87
-3.25%		$4.00$3.87205,599 shs$325.74 million
04/01/2024$4.04$4.00
-0.99%		$4.03$3.91321,449 shs$336.68 million
03/29/2024$4.04$4.04$4.09$3.98374,018 shs$340.05 million
03/28/2024$4.00$4.04
+1.00%		$4.09$3.98374,017 shs$340.05 million
03/27/2024$3.77$4.00
+6.10%		$4.05$3.87366,043 shs$336.68 million
03/26/2024$3.82$3.77
-1.31%		$3.89$3.77242,551 shs$317.32 million
03/25/2024$4.06$3.82
-5.91%		$4.05$3.79592,661 shs$321.53 million
03/22/2024$4.10$4.06
-0.98%		$4.14$3.98254,730 shs$341.73 million
03/21/2024$3.95$4.10
+3.80%		$4.12$3.901.05 million shs$345.10 million
03/20/2024$3.94$3.95
+0.25%		$3.99$3.71490,321 shs$332.47 million
03/19/2024$4.00$3.94
-1.50%		$4.03$3.911.07 million shs$331.63 million
03/18/2024$4.01$4.00
-0.25%		$4.03$3.88268,663 shs$336.68 million
03/15/2024$3.85$4.01
+4.16%		$4.02$3.80614,416 shs$337.52 million
03/14/2024$3.99$3.85
-3.51%		$3.96$3.81241,787 shs$324.04 million
03/13/2024$4.00$3.99
-0.25%		$4.06$3.98142,932 shs$335.82 million
03/12/2024$4.03$4.00
-0.74%		$4.06$3.96208,375 shs$336.68 million
03/11/2024$4.00$4.03
+0.75%		$4.18$4.00268,639 shs$339.21 million
03/08/2024$4.08$4.00
-1.96%		$4.12$3.96186,282 shs$336.68 million
03/07/2024$4.03$4.08
+1.24%		$4.17$4.05332,008 shs$343.41 million
03/06/2024$3.99$4.03
+1.00%		$4.10$3.99302,303 shs$339.21 million
03/05/2024$4.04$3.99
-1.24%		$4.02$3.85518,633 shs$335.84 million
03/04/2024$4.45$4.04
-9.21%		$4.48$4.03330,623 shs$340.03 million
03/01/2024$4.31$4.45
+3.25%		$4.56$4.32429,746 shs$371.31 million

Related Companies:
This page (NASDAQ:AVIR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders