Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
3.170
+0.080 (2.59%)
At close: Dec 5, 2025, 4:00 PM EST
3.160
-0.010 (-0.32%)
After-hours: Dec 5, 2025, 6:37 PM EST
Atea Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.09 | 3.19 | 3.08 | 3.17 | 3.17 | 2.59% | 265,460 |
| Dec 4, 2025 | 3.08 | 3.13 | 3.03 | 3.09 | 3.09 | - | 487,679 |
| Dec 3, 2025 | 3.01 | 3.12 | 2.99 | 3.09 | 3.09 | 3.00% | 214,606 |
| Dec 2, 2025 | 3.07 | 3.08 | 3.00 | 3.00 | 3.00 | -2.91% | 481,298 |
| Dec 1, 2025 | 3.07 | 3.10 | 3.05 | 3.09 | 3.09 | -0.32% | 269,556 |
| Nov 28, 2025 | 3.06 | 3.10 | 3.01 | 3.10 | 3.10 | 1.64% | 146,205 |
| Nov 26, 2025 | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | 0.66% | 188,290 |
| Nov 25, 2025 | 3.00 | 3.06 | 2.96 | 3.03 | 3.03 | 1.68% | 403,919 |
| Nov 24, 2025 | 2.98 | 3.03 | 2.96 | 2.98 | 2.98 | 0.34% | 252,883 |
| Nov 21, 2025 | 3.00 | 3.04 | 2.93 | 2.97 | 2.97 | -1.00% | 559,856 |
| Nov 20, 2025 | 3.17 | 3.18 | 2.99 | 3.00 | 3.00 | -4.76% | 764,308 |
| Nov 19, 2025 | 3.03 | 3.17 | 2.98 | 3.15 | 3.15 | 3.28% | 382,606 |
| Nov 18, 2025 | 3.01 | 3.07 | 2.96 | 3.05 | 3.05 | 0.99% | 464,717 |
| Nov 17, 2025 | 2.98 | 3.05 | 2.92 | 3.02 | 3.02 | 2.03% | 363,763 |
| Nov 14, 2025 | 3.05 | 3.05 | 2.90 | 2.96 | 2.96 | -3.27% | 236,343 |
| Nov 13, 2025 | 3.00 | 3.18 | 2.87 | 3.06 | 3.06 | -12.57% | 916,060 |
| Nov 12, 2025 | 3.38 | 3.50 | 3.32 | 3.50 | 3.50 | 3.55% | 1,047,226 |
| Nov 11, 2025 | 3.34 | 3.41 | 3.32 | 3.38 | 3.38 | 1.50% | 295,150 |
| Nov 10, 2025 | 3.27 | 3.36 | 3.25 | 3.33 | 3.33 | 1.83% | 400,349 |
| Nov 7, 2025 | 3.21 | 3.28 | 3.21 | 3.27 | 3.27 | 0.62% | 353,722 |
| Nov 6, 2025 | 3.24 | 3.26 | 3.18 | 3.25 | 3.25 | 0.31% | 464,672 |
| Nov 5, 2025 | 3.20 | 3.28 | 3.19 | 3.24 | 3.24 | 0.93% | 357,616 |
| Nov 4, 2025 | 3.20 | 3.24 | 3.18 | 3.21 | 3.21 | -1.23% | 279,701 |
| Nov 3, 2025 | 3.22 | 3.26 | 3.15 | 3.25 | 3.25 | - | 252,795 |
| Oct 31, 2025 | 3.27 | 3.28 | 3.20 | 3.25 | 3.25 | -0.61% | 660,480 |
| Oct 30, 2025 | 3.26 | 3.34 | 3.22 | 3.27 | 3.27 | -0.61% | 490,635 |
| Oct 29, 2025 | 3.19 | 3.32 | 3.17 | 3.29 | 3.29 | 2.49% | 603,295 |
| Oct 28, 2025 | 3.24 | 3.24 | 3.15 | 3.21 | 3.21 | -1.23% | 376,901 |
| Oct 27, 2025 | 3.21 | 3.26 | 3.19 | 3.25 | 3.25 | 1.25% | 271,285 |
| Oct 24, 2025 | 3.22 | 3.24 | 3.11 | 3.21 | 3.21 | 0.63% | 236,421 |
| Oct 23, 2025 | 3.28 | 3.28 | 3.18 | 3.19 | 3.19 | -2.74% | 373,801 |
| Oct 22, 2025 | 3.27 | 3.30 | 3.25 | 3.28 | 3.28 | -0.30% | 358,625 |
| Oct 21, 2025 | 3.22 | 3.30 | 3.20 | 3.29 | 3.29 | 2.17% | 230,846 |
| Oct 20, 2025 | 3.07 | 3.23 | 3.06 | 3.22 | 3.22 | 5.23% | 453,246 |
| Oct 17, 2025 | 3.10 | 3.12 | 3.04 | 3.06 | 3.06 | -1.92% | 390,652 |
| Oct 16, 2025 | 3.14 | 3.17 | 3.08 | 3.12 | 3.12 | -0.95% | 282,990 |
| Oct 15, 2025 | 3.13 | 3.17 | 3.05 | 3.15 | 3.15 | 0.32% | 445,886 |
| Oct 14, 2025 | 3.08 | 3.17 | 3.02 | 3.14 | 3.14 | 0.96% | 314,956 |
| Oct 13, 2025 | 3.14 | 3.15 | 3.01 | 3.11 | 3.11 | -0.96% | 295,306 |
| Oct 10, 2025 | 3.13 | 3.17 | 2.99 | 3.14 | 3.14 | 0.32% | 360,086 |
| Oct 9, 2025 | 3.10 | 3.16 | 3.08 | 3.13 | 3.13 | 0.97% | 374,426 |
| Oct 8, 2025 | 3.01 | 3.10 | 2.96 | 3.10 | 3.10 | 4.38% | 1,154,417 |
| Oct 7, 2025 | 2.91 | 3.06 | 2.90 | 2.97 | 2.97 | 2.06% | 1,045,004 |
| Oct 6, 2025 | 2.90 | 2.94 | 2.84 | 2.91 | 2.91 | 0.34% | 475,959 |
| Oct 3, 2025 | 2.83 | 2.92 | 2.81 | 2.90 | 2.90 | 2.84% | 720,699 |
| Oct 2, 2025 | 2.87 | 2.88 | 2.78 | 2.82 | 2.82 | -2.08% | 718,522 |
| Oct 1, 2025 | 2.89 | 2.94 | 2.87 | 2.88 | 2.88 | -0.69% | 287,775 |
| Sep 30, 2025 | 2.90 | 2.92 | 2.82 | 2.90 | 2.90 | -0.68% | 255,375 |
| Sep 29, 2025 | 2.97 | 2.97 | 2.84 | 2.92 | 2.92 | -0.34% | 267,335 |
| Sep 26, 2025 | 2.92 | 2.95 | 2.89 | 2.93 | 2.93 | 0.69% | 296,394 |
| Sep 25, 2025 | 2.89 | 2.92 | 2.86 | 2.91 | 2.91 | 0.34% | 208,844 |
| Sep 24, 2025 | 2.90 | 2.98 | 2.89 | 2.90 | 2.90 | - | 157,937 |
| Sep 23, 2025 | 2.93 | 2.96 | 2.87 | 2.90 | 2.90 | -1.02% | 215,042 |
| Sep 22, 2025 | 2.86 | 3.01 | 2.85 | 2.93 | 2.93 | 1.74% | 267,820 |
| Sep 19, 2025 | 3.00 | 3.03 | 2.85 | 2.88 | 2.88 | -3.03% | 647,049 |
| Sep 18, 2025 | 2.92 | 3.00 | 2.91 | 2.97 | 2.97 | 2.06% | 323,928 |
| Sep 17, 2025 | 2.97 | 3.00 | 2.84 | 2.91 | 2.91 | -2.02% | 336,260 |
| Sep 16, 2025 | 3.02 | 3.06 | 2.95 | 2.97 | 2.97 | -2.30% | 155,570 |
| Sep 15, 2025 | 3.14 | 3.15 | 3.02 | 3.04 | 3.04 | -3.18% | 174,730 |
| Sep 12, 2025 | 3.29 | 3.29 | 3.10 | 3.14 | 3.14 | -4.85% | 182,113 |
| Sep 11, 2025 | 3.14 | 3.33 | 3.14 | 3.30 | 3.30 | 4.76% | 221,074 |
| Sep 10, 2025 | 3.15 | 3.23 | 3.10 | 3.15 | 3.15 | -0.32% | 238,752 |
| Sep 9, 2025 | 3.25 | 3.25 | 3.15 | 3.16 | 3.16 | -2.77% | 117,590 |
| Sep 8, 2025 | 3.38 | 3.38 | 3.23 | 3.25 | 3.25 | -3.56% | 150,553 |
| Sep 5, 2025 | 3.36 | 3.41 | 3.29 | 3.37 | 3.37 | 1.20% | 141,696 |
| Sep 4, 2025 | 3.47 | 3.47 | 3.31 | 3.33 | 3.33 | -3.76% | 155,560 |
| Sep 3, 2025 | 3.39 | 3.47 | 3.37 | 3.46 | 3.46 | 1.76% | 159,476 |
| Sep 2, 2025 | 3.35 | 3.46 | 3.35 | 3.40 | 3.40 | 1.19% | 149,358 |
| Aug 29, 2025 | 3.48 | 3.53 | 3.35 | 3.36 | 3.36 | -3.17% | 161,155 |
| Aug 28, 2025 | 3.61 | 3.63 | 3.47 | 3.47 | 3.47 | -3.61% | 235,327 |
| Aug 27, 2025 | 3.64 | 3.70 | 3.58 | 3.60 | 3.60 | -1.37% | 224,003 |
| Aug 26, 2025 | 3.69 | 3.71 | 3.60 | 3.65 | 3.65 | -0.27% | 310,127 |
| Aug 25, 2025 | 3.67 | 3.79 | 3.65 | 3.66 | 3.66 | - | 291,869 |
| Aug 22, 2025 | 3.56 | 3.86 | 3.56 | 3.66 | 3.66 | 3.68% | 739,431 |
| Aug 21, 2025 | 3.52 | 3.55 | 3.45 | 3.53 | 3.53 | 0.86% | 233,288 |
| Aug 20, 2025 | 3.50 | 3.56 | 3.49 | 3.50 | 3.50 | 0.29% | 260,475 |
| Aug 19, 2025 | 3.55 | 3.60 | 3.48 | 3.49 | 3.49 | -1.13% | 695,073 |
| Aug 18, 2025 | 3.52 | 3.57 | 3.51 | 3.53 | 3.53 | 0.86% | 343,811 |
| Aug 15, 2025 | 3.51 | 3.54 | 3.41 | 3.50 | 3.50 | 0.29% | 398,544 |
| Aug 14, 2025 | 3.45 | 3.53 | 3.44 | 3.49 | 3.49 | -0.29% | 308,642 |
| Aug 13, 2025 | 3.52 | 3.60 | 3.48 | 3.50 | 3.50 | -0.28% | 371,705 |
| Aug 12, 2025 | 3.51 | 3.56 | 3.47 | 3.51 | 3.51 | - | 360,220 |
| Aug 11, 2025 | 3.35 | 3.55 | 3.33 | 3.51 | 3.51 | 3.85% | 296,258 |
| Aug 8, 2025 | 3.64 | 3.64 | 3.36 | 3.38 | 3.38 | -2.31% | 302,706 |
| Aug 7, 2025 | 3.50 | 3.56 | 3.44 | 3.46 | 3.46 | -0.86% | 306,049 |
| Aug 6, 2025 | 3.50 | 3.58 | 3.45 | 3.49 | 3.49 | -0.85% | 339,640 |
| Aug 5, 2025 | 3.53 | 3.56 | 3.51 | 3.52 | 3.52 | -0.28% | 281,518 |
| Aug 4, 2025 | 3.51 | 3.66 | 3.50 | 3.53 | 3.53 | 1.73% | 315,501 |
| Aug 1, 2025 | 3.59 | 3.69 | 3.46 | 3.47 | 3.47 | -4.67% | 313,746 |
| Jul 31, 2025 | 3.66 | 3.81 | 3.63 | 3.64 | 3.64 | -0.82% | 285,401 |
| Jul 30, 2025 | 3.80 | 3.97 | 3.64 | 3.67 | 3.67 | -3.42% | 392,586 |
| Jul 29, 2025 | 3.82 | 3.89 | 3.74 | 3.80 | 3.80 | 0.26% | 257,949 |
| Jul 28, 2025 | 3.92 | 4.02 | 3.78 | 3.79 | 3.79 | -2.82% | 311,392 |
| Jul 25, 2025 | 3.74 | 3.92 | 3.71 | 3.90 | 3.90 | 4.28% | 447,737 |
| Jul 24, 2025 | 3.49 | 3.82 | 3.48 | 3.74 | 3.74 | 7.16% | 421,758 |
| Jul 23, 2025 | 3.45 | 3.52 | 3.44 | 3.49 | 3.49 | 1.75% | 729,823 |
| Jul 22, 2025 | 3.43 | 3.49 | 3.42 | 3.43 | 3.43 | - | 383,566 |
| Jul 21, 2025 | 3.40 | 3.53 | 3.39 | 3.43 | 3.43 | 2.08% | 394,963 |
| Jul 18, 2025 | 3.50 | 3.52 | 3.36 | 3.36 | 3.36 | -2.89% | 345,776 |
| Jul 17, 2025 | 3.48 | 3.53 | 3.43 | 3.46 | 3.46 | -0.86% | 388,027 |