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 )

3.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Jul 29, 2022 8.090 8.220 7.850 8.200 259,394 +0.17(+2.12%)
Jul 28, 2022 8.130 8.140 7.720 8.030 329,500 -0.08(-0.99%)
Jul 27, 2022 8.170 8.270 7.960 8.110 281,800 +0.03(+0.37%)
Jul 26, 2022 8.140 8.320 7.990 8.080 167,251 -0.11(-1.34%)
Jul 25, 2022 8.060 8.200 7.860 8.190 325,991 +0.19(+2.37%)
Jul 22, 2022 8.370 8.370 7.840 8.000 437,940 -0.37(-4.42%)
Jul 21, 2022 8.150 8.390 8.050 8.370 263,034 +0.20(+2.45%)
Jul 20, 2022 8.280 8.400 8.080 8.170 219,544 -0.07(-0.85%)
Jul 19, 2022 8.120 8.344 8.070 8.240 197,386 +0.19(+2.36%)
Jul 18, 2022 7.940 8.440 7.940 8.050 293,178 -0.05(-0.62%)
Jul 15, 2022 8.130 8.378 7.770 8.100 372,952 +0.11(+1.38%)
Jul 14, 2022 8.360 8.430 7.962 7.990 368,389 -0.51(-6.00%)
Jul 13, 2022 8.100 8.750 8.100 8.500 710,345 +0.34(+4.17%)
Jul 12, 2022 7.840 8.290 7.610 8.160 500,077 +0.33(+4.21%)
Jul 11, 2022 7.780 7.940 7.580 7.830 304,810 -0.08(-1.01%)
Jul 08, 2022 7.740 7.940 7.620 7.910 339,565 +0.13(+1.67%)
Jul 07, 2022 7.500 7.865 7.500 7.780 571,033 +0.31(+4.15%)
Jul 06, 2022 7.490 7.820 7.420 7.470 430,703 -0.02(-0.27%)
Jul 05, 2022 7.200 7.520 7.038 7.490 362,452 +0.19(+2.60%)
Jul 01, 2022 7.070 7.310 6.950 7.300 285,044 +0.20(+2.82%)
Jun 30, 2022 7.180 7.300 7.035 7.100 350,499 -0.21(-2.87%)
Jun 29, 2022 7.010 7.340 6.916 7.310 504,896 +0.25(+3.54%)
Jun 28, 2022 7.050 7.210 6.940 7.060 633,023 -0.06(-0.84%)
Jun 27, 2022 7.150 7.245 6.850 7.120 589,463 -0.01(-0.14%)
Jun 24, 2022 6.970 7.420 6.920 7.130 2,184,106 +0.19(+2.74%)
Jun 23, 2022 6.810 7.190 6.810 6.940 766,308 +0.12(+1.76%)
Jun 22, 2022 6.590 7.115 6.590 6.820 893,801 +0.13(+1.94%)
Jun 21, 2022 6.580 7.190 6.550 6.690 831,554 +0.19(+2.92%)
Jun 17, 2022 6.350 6.620 6.350 6.500 1,604,991 +0.16(+2.52%)
Jun 16, 2022 6.340 6.790 6.080 6.340 906,225 -0.26(-3.94%)
Jun 15, 2022 6.700 6.870 6.515 6.600 808,032 -0.07(-1.05%)
Jun 14, 2022 6.640 6.720 6.310 6.670 1,055,342 +0.04(+0.60%)
Jun 13, 2022 7.400 7.510 6.620 6.630 1,081,070 -1.09(-14.12%)
Jun 10, 2022 7.940 8.060 7.670 7.720 840,454 -0.42(-5.16%)
Jun 09, 2022 7.960 8.200 7.835 8.140 625,035 +0.08(+0.99%)
Jun 08, 2022 8.070 8.240 7.940 8.060 1,162,551 -0.02(-0.25%)
Jun 07, 2022 7.870 8.125 7.740 8.080 932,978 +0.20(+2.54%)
Jun 06, 2022 8.000 8.090 7.760 7.880 737,710 +0.08(+1.03%)
Jun 03, 2022 7.830 7.990 7.690 7.800 545,236 -0.07(-0.89%)
Jun 02, 2022 7.430 7.990 7.380 7.870 568,622 +0.49(+6.64%)
Jun 01, 2022 7.900 7.950 7.360 7.380 1,084,497 -0.50(-6.35%)
May 31, 2022 8.110 8.184 7.750 7.880 1,784,433 -0.30(-3.67%)
May 27, 2022 7.600 8.296 7.555 8.180 783,741 +0.62(+8.27%)
May 26, 2022 7.420 7.790 7.360 7.555 559,811 +0.21(+2.93%)
May 25, 2022 7.450 7.510 7.295 7.340 702,735 -0.19(-2.52%)
May 24, 2022 7.230 7.570 7.150 7.530 562,800 +0.23(+3.15%)
May 23, 2022 7.490 7.530 7.235 7.300 634,320 -0.19(-2.54%)
May 20, 2022 7.300 7.530 7.180 7.490 608,045 +0.24(+3.31%)
May 19, 2022 7.140 7.620 7.110 7.250 935,208 +0.11(+1.54%)
May 18, 2022 7.110 7.480 7.000 7.140 824,369 -0.24(-3.25%)
May 17, 2022 7.730 7.730 7.120 7.380 745,492 -0.13(-1.73%)
May 16, 2022 7.210 7.705 7.052 7.510 1,041,762 +0.22(+3.02%)
May 13, 2022 6.580 7.360 6.470 7.290 1,197,622 +0.86(+13.37%)
May 12, 2022 5.890 6.440 5.657 6.430 862,627 +0.41(+6.81%)
May 11, 2022 5.840 6.670 5.665 6.020 1,165,714 +0.16(+2.73%)
May 10, 2022 5.550 6.010 5.380 5.860 1,345,323 +0.53(+9.94%)
May 09, 2022 5.430 5.640 5.310 5.330 773,414 -0.19(-3.44%)
May 06, 2022 5.620 5.700 5.310 5.520 666,039 -0.10(-1.78%)
May 05, 2022 6.050 6.050 5.520 5.620 454,433 -0.50(-8.17%)
May 04, 2022 6.170 6.170 5.780 6.120 468,725 -0.05(-0.81%)
May 03, 2022 6.130 6.330 6.045 6.170 456,343 +0.03(+0.49%)
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.