Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atea Pharmaceuticals Inc (NQ: AVIR )

3.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.350 6.580 6.260 6.340 1,260,694 -0.03(-0.47%)
Feb 25, 2022 6.230 6.430 6.213 6.370 743,988 +0.15(+2.41%)
Feb 24, 2022 5.560 6.245 5.500 6.220 804,919 +0.42(+7.24%)
Feb 23, 2022 5.930 5.980 5.779 5.800 730,428 -0.11(-1.86%)
Feb 22, 2022 5.860 6.095 5.810 5.910 1,157,598 -0.01(-0.17%)
Feb 18, 2022 5.920 0 -0.14(-2.31%)
Feb 17, 2022 6.340 6.360 6.020 6.060 1,001,191 -0.30(-4.72%)
Feb 16, 2022 6.390 6.430 6.200 6.360 585,375 -0.06(-0.93%)
Feb 15, 2022 6.240 6.505 6.190 6.420 1,308,689 +0.25(+4.05%)
Feb 14, 2022 6.710 6.750 6.100 6.170 1,245,560 -0.57(-8.46%)
Feb 11, 2022 7.010 7.250 6.670 6.740 920,094 -0.31(-4.40%)
Feb 10, 2022 7.110 7.400 6.960 7.050 1,784,179 -0.06(-0.84%)
Feb 09, 2022 6.970 7.390 6.920 7.110 3,977,902 +0.26(+3.80%)
Feb 08, 2022 6.820 6.880 6.610 6.850 1,662,123 -0.02(-0.29%)
Feb 07, 2022 6.840 7.050 6.840 6.870 537,005 +0.03(+0.44%)
Feb 04, 2022 6.820 6.910 6.656 6.840 355,859 +0.04(+0.59%)
Feb 03, 2022 6.890 6.755 6.800 549,223 -0.21(-3.00%)
Feb 02, 2022 7.280 7.430 7.000 7.010 623,534 -0.27(-3.71%)
Feb 01, 2022 7.150 7.480 7.020 7.280 975,320 +0.14(+1.96%)
Jan 31, 2022 6.830 7.140 7.140 916,670 +0.34(+5.00%)
Jan 28, 2022 6.360 6.810 6.300 6.800 1,552,905 +0.37(+5.75%)
Jan 27, 2022 6.690 6.850 6.370 6.430 689,124 -0.11(-1.68%)
Jan 26, 2022 6.590 6.840 6.420 6.540 1,405,870 +0.03(+0.46%)
Jan 25, 2022 6.520 6.810 6.360 6.510 598,630 -0.07(-1.06%)
Jan 24, 2022 6.210 6.590 6.020 6.580 1,290,814 +0.14(+2.17%)
Jan 21, 2022 6.810 6.920 6.435 6.440 1,351,699 -0.48(-6.94%)
Jan 20, 2022 6.940 7.355 6.880 6.920 1,127,954 +0.04(+0.58%)
Jan 19, 2022 6.900 7.120 6.790 6.880 1,395,185 -0.02(-0.29%)
Jan 18, 2022 7.140 7.290 6.890 6.900 660,521 -0.40(-5.48%)
Jan 14, 2022 7.300 0 +0.00(+0.00%)
Jan 13, 2022 7.590 7.774 7.270 7.300 715,979 -0.36(-4.70%)
Jan 12, 2022 7.880 7.930 7.640 7.660 575,249 -0.23(-2.92%)
Jan 11, 2022 7.690 7.930 7.620 7.890 695,468 +0.21(+2.73%)
Jan 10, 2022 7.932 7.932 7.380 7.680 959,969 +0.04(+0.52%)
Jan 07, 2022 7.780 7.850 7.500 7.640 1,476,426 -0.12(-1.55%)
Jan 06, 2022 7.800 7.950 7.240 7.760 2,004,437 -0.54(-6.51%)
Jan 05, 2022 8.500 8.910 8.225 8.300 1,135,021 -0.32(-3.71%)
Jan 04, 2022 9.030 9.280 8.570 8.620 972,693 -0.57(-6.20%)
Jan 03, 2022 9.300 9.345 8.853 9.190 1,205,790 +0.25(+2.80%)
Dec 31, 2021 9.010 9.240 8.860 8.940 599,908 -0.11(-1.22%)
Dec 30, 2021 8.760 9.210 8.760 9.050 825,802 +0.23(+2.61%)
Dec 29, 2021 9.040 9.180 8.690 8.820 1,038,308 -0.28(-3.08%)
Dec 28, 2021 9.250 9.650 9.050 9.100 1,009,433 -0.33(-3.50%)
Dec 27, 2021 9.060 9.450 8.970 9.430 1,023,418 +0.32(+3.51%)
Dec 23, 2021 9.000 9.210 8.920 9.110 1,219,470 -0.02(-0.22%)
Dec 22, 2021 8.830 9.260 8.820 9.130 1,725,746 +0.57(+6.66%)
Dec 21, 2021 8.520 8.690 8.410 8.560 1,049,630 +0.01(+0.12%)
Dec 20, 2021 8.550 8.770 8.310 8.550 1,574,610 +0.00(+0.00%)
Dec 17, 2021 8.270 8.730 8.030 8.550 4,631,388 +0.19(+2.23%)
Dec 16, 2021 8.120 8.630 8.120 8.364 1,757,799 +0.36(+4.54%)
Dec 15, 2021 8.120 8.120 7.465 8.000 2,187,477 -0.02(-0.25%)
Dec 14, 2021 8.020 8.260 7.840 8.020 1,333,893 -0.13(-1.60%)
Dec 13, 2021 8.020 8.620 8.020 8.150 1,500,412 +0.18(+2.26%)
Dec 10, 2021 7.940 8.225 7.840 7.970 1,075,511 -0.07(-0.87%)
Dec 09, 2021 8.580 8.765 8.000 8.040 2,078,583 -0.65(-7.48%)
Dec 08, 2021 8.690 8.725 8.020 8.690 1,503,666 +0.36(+4.31%)
Dec 07, 2021 7.850 8.460 7.850 8.331 2,512,855 +0.57(+7.36%)
Dec 06, 2021 7.970 8.010 7.640 7.760 1,351,109 -0.30(-3.72%)
Dec 03, 2021 8.170 8.250 7.800 8.060 1,235,539 -0.05(-0.62%)
Dec 02, 2021 7.680 8.140 7.685 8.110 1,580,669 +0.29(+3.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.