Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
4.485
+0.135 (3.10%)
At close: Jun 26, 2026, 4:00 PM EDT
4.490
+0.005 (0.11%)
After-hours: Jun 26, 2026, 4:31 PM EDT
Atea Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.35 | 4.52 | 4.34 | 4.49 | 4.49 | 3.22% | 1,245,884 |
| Jun 25, 2026 | 4.49 | 4.56 | 4.30 | 4.35 | 4.35 | -2.90% | 295,307 |
| Jun 24, 2026 | 4.48 | 4.58 | 4.43 | 4.48 | 4.48 | - | 311,972 |
| Jun 23, 2026 | 4.37 | 4.56 | 4.37 | 4.48 | 4.48 | 2.05% | 194,351 |
| Jun 22, 2026 | 4.37 | 4.48 | 4.32 | 4.39 | 4.39 | 0.69% | 355,666 |
| Jun 18, 2026 | 4.40 | 4.46 | 4.23 | 4.36 | 4.36 | 0.69% | 607,583 |
| Jun 17, 2026 | 4.27 | 4.46 | 4.27 | 4.33 | 4.33 | 1.64% | 252,288 |
| Jun 16, 2026 | 4.40 | 4.46 | 4.23 | 4.26 | 4.26 | -2.07% | 287,711 |
| Jun 15, 2026 | 4.49 | 4.53 | 4.31 | 4.35 | 4.35 | -3.12% | 210,714 |
| Jun 12, 2026 | 4.36 | 4.59 | 4.36 | 4.49 | 4.49 | 2.98% | 197,801 |
| Jun 11, 2026 | 4.41 | 4.44 | 4.34 | 4.36 | 4.36 | -0.68% | 175,512 |
| Jun 10, 2026 | 4.38 | 4.46 | 4.36 | 4.39 | 4.39 | 0.69% | 237,444 |
| Jun 9, 2026 | 4.35 | 4.47 | 4.30 | 4.36 | 4.36 | 0.93% | 233,264 |
| Jun 8, 2026 | 4.25 | 4.43 | 4.25 | 4.32 | 4.32 | 1.65% | 245,251 |
| Jun 5, 2026 | 4.42 | 4.43 | 4.24 | 4.25 | 4.25 | -3.85% | 217,601 |
| Jun 4, 2026 | 4.26 | 4.45 | 4.26 | 4.42 | 4.42 | 4.99% | 190,306 |
| Jun 3, 2026 | 4.25 | 4.31 | 4.16 | 4.21 | 4.21 | -1.41% | 330,214 |
| Jun 2, 2026 | 4.32 | 4.35 | 4.15 | 4.27 | 4.27 | -2.51% | 312,506 |
| Jun 1, 2026 | 4.63 | 4.76 | 4.32 | 4.38 | 4.38 | -6.21% | 366,206 |
| May 29, 2026 | 4.72 | 4.74 | 4.46 | 4.67 | 4.67 | -1.27% | 319,072 |
| May 28, 2026 | 4.52 | 4.76 | 4.42 | 4.73 | 4.73 | 3.96% | 279,101 |
| May 27, 2026 | 4.55 | 4.66 | 4.47 | 4.55 | 4.55 | 0.44% | 325,188 |
| May 26, 2026 | 4.45 | 4.60 | 4.39 | 4.53 | 4.53 | 2.49% | 323,214 |
| May 22, 2026 | 4.28 | 4.44 | 4.26 | 4.42 | 4.42 | 4.25% | 357,715 |
| May 21, 2026 | 4.22 | 4.34 | 4.20 | 4.24 | 4.24 | 1.19% | 411,731 |
| May 20, 2026 | 4.13 | 4.28 | 4.13 | 4.19 | 4.19 | 0.96% | 211,619 |
| May 19, 2026 | 4.14 | 4.25 | 4.05 | 4.15 | 4.15 | 0.24% | 250,594 |
| May 18, 2026 | 4.13 | 4.23 | 4.04 | 4.14 | 4.14 | 0.98% | 376,041 |
| May 15, 2026 | 4.22 | 4.28 | 4.08 | 4.10 | 4.10 | -3.98% | 459,906 |
| May 14, 2026 | 4.57 | 4.58 | 4.20 | 4.27 | 4.27 | -6.56% | 685,258 |
| May 13, 2026 | 5.25 | 5.25 | 4.52 | 4.57 | 4.57 | -16.91% | 971,396 |
| May 12, 2026 | 5.42 | 5.56 | 5.33 | 5.50 | 5.50 | 1.66% | 310,187 |
| May 11, 2026 | 5.43 | 5.62 | 5.37 | 5.41 | 5.41 | -0.37% | 358,829 |
| May 8, 2026 | 5.51 | 5.57 | 5.42 | 5.43 | 5.43 | -1.99% | 239,829 |
| May 7, 2026 | 5.62 | 5.62 | 5.43 | 5.54 | 5.54 | -1.95% | 192,201 |
| May 6, 2026 | 5.62 | 5.76 | 5.54 | 5.65 | 5.65 | 0.89% | 271,152 |
| May 5, 2026 | 5.73 | 5.83 | 5.54 | 5.60 | 5.60 | -1.75% | 217,464 |
| May 4, 2026 | 5.54 | 5.81 | 5.54 | 5.70 | 5.70 | 2.15% | 359,301 |
| May 1, 2026 | 5.51 | 5.62 | 5.37 | 5.58 | 5.58 | 1.27% | 199,130 |
| Apr 30, 2026 | 5.45 | 5.58 | 5.42 | 5.51 | 5.51 | 1.47% | 203,107 |
| Apr 29, 2026 | 5.55 | 5.63 | 5.24 | 5.43 | 5.43 | -2.69% | 379,881 |
| Apr 28, 2026 | 5.36 | 5.64 | 5.34 | 5.58 | 5.58 | 4.10% | 344,834 |
| Apr 27, 2026 | 5.45 | 5.55 | 5.34 | 5.36 | 5.36 | -2.01% | 187,838 |
| Apr 24, 2026 | 5.50 | 5.54 | 5.33 | 5.47 | 5.47 | -0.91% | 209,912 |
| Apr 23, 2026 | 5.61 | 5.68 | 5.50 | 5.52 | 5.52 | -1.60% | 146,621 |
| Apr 22, 2026 | 5.54 | 5.67 | 5.45 | 5.61 | 5.61 | 1.63% | 170,312 |
| Apr 21, 2026 | 5.70 | 5.70 | 5.41 | 5.52 | 5.52 | -3.33% | 397,165 |
| Apr 20, 2026 | 5.73 | 5.79 | 5.68 | 5.71 | 5.71 | -0.52% | 216,273 |
| Apr 17, 2026 | 5.78 | 5.81 | 5.61 | 5.74 | 5.74 | 0.70% | 427,715 |
| Apr 16, 2026 | 5.88 | 5.89 | 5.62 | 5.70 | 5.70 | -3.06% | 246,632 |
| Apr 15, 2026 | 5.80 | 5.89 | 5.73 | 5.88 | 5.88 | 1.38% | 244,244 |
| Apr 14, 2026 | 5.73 | 5.91 | 5.73 | 5.80 | 5.80 | 1.58% | 238,431 |
| Apr 13, 2026 | 5.67 | 5.86 | 5.63 | 5.71 | 5.71 | 0.71% | 215,344 |
| Apr 10, 2026 | 5.86 | 5.87 | 5.64 | 5.67 | 5.67 | -2.91% | 271,320 |
| Apr 9, 2026 | 5.89 | 5.96 | 5.77 | 5.84 | 5.84 | -1.52% | 252,026 |
| Apr 8, 2026 | 6.29 | 6.29 | 5.90 | 5.93 | 5.93 | -0.67% | 408,862 |
| Apr 7, 2026 | 5.86 | 6.02 | 5.78 | 5.97 | 5.97 | 1.70% | 322,636 |
| Apr 6, 2026 | 5.78 | 5.92 | 5.70 | 5.87 | 5.87 | 1.91% | 478,568 |
| Apr 2, 2026 | 5.50 | 5.84 | 5.50 | 5.76 | 5.76 | 1.95% | 442,901 |
| Apr 1, 2026 | 5.41 | 5.70 | 5.33 | 5.65 | 5.65 | 5.02% | 625,663 |
| Mar 31, 2026 | 5.13 | 5.40 | 5.13 | 5.38 | 5.38 | 5.91% | 325,173 |
| Mar 30, 2026 | 5.10 | 5.14 | 5.03 | 5.08 | 5.08 | -0.78% | 304,148 |
| Mar 27, 2026 | 5.33 | 5.40 | 5.08 | 5.12 | 5.12 | -3.94% | 320,146 |
| Mar 26, 2026 | 5.34 | 5.51 | 5.32 | 5.33 | 5.33 | -1.84% | 252,000 |
| Mar 25, 2026 | 5.37 | 5.51 | 5.34 | 5.43 | 5.43 | 1.88% | 421,159 |
| Mar 24, 2026 | 5.51 | 5.54 | 5.05 | 5.33 | 5.33 | -4.31% | 677,914 |
| Mar 23, 2026 | 5.73 | 5.73 | 5.45 | 5.57 | 5.57 | -1.59% | 491,481 |
| Mar 20, 2026 | 5.97 | 6.05 | 5.64 | 5.66 | 5.66 | -5.67% | 950,186 |
| Mar 19, 2026 | 5.86 | 6.07 | 5.85 | 6.00 | 6.00 | 1.52% | 519,221 |
| Mar 18, 2026 | 6.09 | 6.09 | 5.79 | 5.91 | 5.91 | -3.59% | 686,408 |
| Mar 17, 2026 | 6.04 | 6.19 | 6.00 | 6.13 | 6.13 | 1.32% | 480,831 |
| Mar 16, 2026 | 6.10 | 6.18 | 5.88 | 6.05 | 6.05 | -0.82% | 494,931 |
| Mar 13, 2026 | 6.10 | 6.14 | 5.98 | 6.10 | 6.10 | - | 511,337 |
| Mar 12, 2026 | 6.00 | 6.17 | 5.86 | 6.10 | 6.10 | - | 649,303 |
| Mar 11, 2026 | 6.02 | 6.29 | 5.92 | 6.10 | 6.10 | 0.83% | 734,401 |
| Mar 10, 2026 | 6.13 | 6.45 | 6.01 | 6.05 | 6.05 | -1.63% | 1,077,754 |
| Mar 9, 2026 | 5.95 | 6.18 | 5.76 | 6.15 | 6.15 | 4.41% | 974,081 |
| Mar 6, 2026 | 4.82 | 5.90 | 4.81 | 5.89 | 5.89 | 11.13% | 1,468,075 |
| Mar 5, 2026 | 4.99 | 5.34 | 4.98 | 5.30 | 5.30 | 6.43% | 1,442,148 |
| Mar 4, 2026 | 4.83 | 5.00 | 4.83 | 4.98 | 4.98 | 3.32% | 480,756 |
| Mar 3, 2026 | 4.83 | 4.89 | 4.70 | 4.82 | 4.82 | -1.03% | 500,355 |
| Mar 2, 2026 | 4.58 | 4.88 | 4.56 | 4.87 | 4.87 | 4.06% | 569,501 |
| Feb 27, 2026 | 4.64 | 4.72 | 4.59 | 4.68 | 4.68 | - | 365,324 |
| Feb 26, 2026 | 4.59 | 4.68 | 4.54 | 4.68 | 4.68 | 1.30% | 257,870 |
| Feb 25, 2026 | 4.65 | 4.70 | 4.55 | 4.62 | 4.62 | -0.65% | 324,483 |
| Feb 24, 2026 | 4.63 | 4.74 | 4.62 | 4.65 | 4.65 | 1.31% | 439,701 |
| Feb 23, 2026 | 4.65 | 4.71 | 4.53 | 4.59 | 4.59 | -1.29% | 440,060 |
| Feb 20, 2026 | 4.73 | 4.79 | 4.53 | 4.65 | 4.65 | -1.90% | 487,604 |
| Feb 19, 2026 | 4.58 | 4.80 | 4.55 | 4.74 | 4.74 | 3.04% | 536,826 |
| Feb 18, 2026 | 4.60 | 4.70 | 4.57 | 4.60 | 4.60 | - | 461,871 |
| Feb 17, 2026 | 4.27 | 4.63 | 4.27 | 4.60 | 4.60 | 6.73% | 590,217 |
| Feb 13, 2026 | 4.33 | 4.39 | 4.27 | 4.31 | 4.31 | -0.46% | 373,408 |
| Feb 12, 2026 | 4.46 | 4.50 | 4.27 | 4.33 | 4.33 | -2.91% | 518,585 |
| Feb 11, 2026 | 4.18 | 4.49 | 4.04 | 4.46 | 4.46 | 7.21% | 637,375 |
| Feb 10, 2026 | 4.14 | 4.26 | 4.08 | 4.16 | 4.16 | 0.48% | 396,783 |
| Feb 9, 2026 | 4.15 | 4.18 | 4.06 | 4.14 | 4.14 | -0.24% | 227,100 |
| Feb 6, 2026 | 4.05 | 4.17 | 3.91 | 4.15 | 4.15 | 3.23% | 323,799 |
| Feb 5, 2026 | 4.04 | 4.15 | 3.98 | 4.02 | 4.02 | -1.95% | 513,507 |
| Feb 4, 2026 | 4.08 | 4.17 | 3.95 | 4.10 | 4.10 | 0.49% | 1,019,551 |
| Feb 3, 2026 | 4.06 | 4.25 | 4.03 | 4.08 | 4.08 | 0.25% | 534,868 |