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 )

3.670 +0.060 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 3.310 3.410 3.290 3.360 933,618 +0.04(+1.20%)
Aug 30, 2023 3.350 3.390 3.300 3.320 116,692 -0.04(-1.19%)
Aug 29, 2023 3.360 3.425 3.340 3.360 183,954 +0.02(+0.60%)
Aug 28, 2023 3.310 3.375 3.310 3.340 281,620 +0.03(+0.91%)
Aug 25, 2023 3.330 3.415 3.300 3.310 180,819 -0.05(-1.49%)
Aug 24, 2023 3.490 3.490 3.345 3.360 218,840 -0.13(-3.72%)
Aug 23, 2023 3.340 3.510 3.340 3.490 327,663 +0.17(+5.12%)
Aug 22, 2023 3.380 3.420 3.300 3.320 363,515 -0.06(-1.78%)
Aug 21, 2023 3.340 3.450 3.310 3.380 207,625 +0.04(+1.20%)
Aug 18, 2023 3.360 3.425 3.280 3.340 583,963 -0.06(-1.76%)
Aug 17, 2023 3.360 3.460 3.340 3.400 219,240 +0.04(+1.19%)
Aug 16, 2023 3.320 3.380 3.295 3.360 253,470 +0.01(+0.30%)
Aug 15, 2023 3.380 3.430 3.310 3.350 214,691 -0.03(-0.89%)
Aug 14, 2023 3.310 3.410 3.260 3.380 293,888 -0.03(-0.88%)
Aug 11, 2023 3.400 3.520 3.380 3.410 202,171 +0.02(+0.59%)
Aug 10, 2023 3.430 3.430 3.320 3.390 502,683 -0.15(-4.24%)
Aug 09, 2023 3.500 3.640 3.455 3.540 358,536 +0.13(+3.81%)
Aug 08, 2023 3.380 3.460 3.350 3.410 236,017 +0.01(+0.29%)
Aug 07, 2023 3.450 3.480 3.320 3.400 225,910 -0.07(-2.02%)
Aug 04, 2023 3.510 3.590 3.420 3.470 173,822 +0.01(+0.29%)
Aug 03, 2023 3.400 3.560 3.400 3.460 229,665 +0.06(+1.76%)
Aug 02, 2023 3.340 3.410 3.315 3.400 268,292 -0.01(-0.29%)
Aug 01, 2023 3.450 3.450 3.315 3.410 240,167 -0.02(-0.58%)
Jul 31, 2023 3.390 3.470 3.380 3.430 184,797 +0.03(+0.88%)
Jul 28, 2023 3.360 3.480 3.330 3.400 327,844 +0.07(+2.10%)
Jul 27, 2023 3.440 3.450 3.320 3.330 401,688 -0.10(-2.92%)
Jul 26, 2023 3.450 3.465 3.380 3.430 244,063 -0.01(-0.29%)
Jul 25, 2023 3.540 3.550 3.440 3.440 308,301 -0.11(-3.10%)
Jul 24, 2023 3.650 3.695 3.540 3.550 348,657 -0.11(-3.01%)
Jul 21, 2023 3.710 3.710 3.610 3.660 307,632 -0.02(-0.54%)
Jul 20, 2023 3.690 3.750 3.660 3.680 207,729 +0.01(+0.27%)
Jul 19, 2023 3.700 3.785 3.660 3.670 241,736 -0.03(-0.81%)
Jul 18, 2023 3.800 3.880 3.685 3.700 231,481 -0.09(-2.37%)
Jul 17, 2023 3.610 3.840 3.610 3.790 278,990 +0.15(+4.12%)
Jul 14, 2023 3.750 3.755 3.600 3.640 306,701 -0.11(-2.93%)
Jul 13, 2023 3.750 3.830 3.720 3.750 368,683 +0.01(+0.27%)
Jul 12, 2023 3.720 3.760 3.655 3.740 190,692 +0.05(+1.36%)
Jul 11, 2023 3.700 3.770 3.675 3.690 265,583 +0.00(+0.00%)
Jul 10, 2023 3.650 3.775 3.640 3.690 340,298 +0.05(+1.37%)
Jul 07, 2023 3.620 3.680 3.580 3.640 325,461 +0.03(+0.83%)
Jul 06, 2023 3.690 3.700 3.585 3.610 395,751 -0.11(-2.96%)
Jul 05, 2023 3.680 3.785 3.610 3.720 515,149 +0.08(+2.20%)
Jul 03, 2023 3.720 3.791 3.610 3.640 342,208 -0.10(-2.67%)
Jun 30, 2023 3.770 3.815 3.725 3.740 404,108 -0.01(-0.27%)
Jun 29, 2023 3.750 3.785 3.715 3.750 502,703 -0.02(-0.53%)
Jun 28, 2023 3.760 3.800 3.700 3.770 932,608 -0.04(-1.05%)
Jun 27, 2023 3.810 3.837 3.710 3.810 571,089 +0.02(+0.53%)
Jun 26, 2023 3.930 3.945 3.790 3.790 354,138 -0.17(-4.29%)
Jun 23, 2023 3.870 3.990 3.780 3.960 1,532,778 +0.05(+1.28%)
Jun 22, 2023 4.000 4.000 3.890 3.910 515,956 -0.09(-2.25%)
Jun 21, 2023 4.000 4.060 3.865 4.000 408,573 -0.04(-0.99%)
Jun 20, 2023 4.120 4.120 4.030 4.040 321,738 -0.08(-1.94%)
Jun 16, 2023 4.190 4.205 4.070 4.120 689,634 -0.03(-0.72%)
Jun 15, 2023 4.080 4.200 4.003 4.150 427,667 +0.75(+22.06%)
May 08, 2023 3.350 3.465 3.290 3.400 567,827 +0.05(+1.49%)
May 05, 2023 3.350 3.425 3.320 3.350 590,328 +0.02(+0.60%)
May 04, 2023 3.230 3.380 3.220 3.330 651,500 +0.09(+2.78%)
May 03, 2023 3.270 3.310 3.210 3.240 785,543 -0.01(-0.31%)
May 02, 2023 3.250 3.300 3.200 3.250 478,696 -0.01(-0.31%)
May 01, 2023 3.290 3.340 3.210 3.260 644,443 -0.01(-0.31%)
Apr 28, 2023 3.290 3.316 3.255 3.270 462,158 -0.04(-1.21%)
Apr 27, 2023 3.310 3.330 3.250 3.310 371,719 +0.00(+0.00%)
Apr 26, 2023 3.300 3.330 3.250 3.310 308,502 +0.02(+0.61%)
Apr 25, 2023 3.230 3.318 3.220 3.290 554,885 +0.08(+2.49%)
Apr 24, 2023 3.280 3.320 3.183 3.210 437,333 -0.07(-2.13%)
Apr 21, 2023 3.250 3.330 3.250 3.280 697,155 +0.02(+0.61%)
Apr 20, 2023 3.290 3.310 3.230 3.260 495,346 -0.06(-1.81%)
Apr 19, 2023 3.230 3.335 3.220 3.320 372,050 +0.07(+2.15%)
Apr 18, 2023 3.370 3.370 3.200 3.250 509,659 -0.12(-3.56%)
Apr 17, 2023 3.310 3.455 3.230 3.370 416,211 +0.09(+2.74%)
Apr 14, 2023 3.380 3.380 3.250 3.280 471,397 -0.09(-2.67%)
Apr 13, 2023 3.290 3.400 3.290 3.370 271,667 +0.09(+2.74%)
Apr 12, 2023 3.360 3.440 3.270 3.280 253,104 -0.17(-4.93%)
Apr 11, 2023 3.510 3.560 3.425 3.450 351,984 -0.04(-1.15%)
Apr 10, 2023 3.380 3.538 3.275 3.490 468,062 +0.08(+2.35%)
Apr 06, 2023 3.340 3.430 3.300 3.410 332,375 +0.10(+3.02%)
Apr 05, 2023 3.350 3.390 3.295 3.310 387,517 -0.05(-1.49%)
Apr 04, 2023 3.430 3.430 3.275 3.360 433,913 -0.07(-2.04%)
Apr 03, 2023 3.320 3.435 3.310 3.430 327,805 +0.08(+2.39%)
Mar 31, 2023 3.280 3.380 3.270 3.350 794,954 +0.08(+2.45%)
Mar 30, 2023 3.270 3.305 3.200 3.270 470,509 +0.02(+0.62%)
Mar 29, 2023 3.140 3.280 3.127 3.250 592,959 +0.13(+4.17%)
Mar 28, 2023 3.140 3.180 3.060 3.120 574,201 -0.04(-1.27%)
Mar 27, 2023 2.980 3.180 2.980 3.160 785,030 +0.16(+5.33%)
Mar 24, 2023 2.990 3.075 2.940 3.000 857,713 -0.05(-1.64%)
Mar 23, 2023 3.310 3.380 3.020 3.050 769,952 -0.25(-7.58%)
Mar 22, 2023 3.440 3.490 3.290 3.300 756,320 -0.12(-3.51%)
Mar 21, 2023 3.520 3.540 3.365 3.420 1,539,925 -0.08(-2.29%)
Mar 20, 2023 3.770 3.770 3.360 3.500 892,690 -0.27(-7.16%)
Mar 17, 2023 3.680 3.845 3.650 3.770 1,368,383 +0.09(+2.45%)
Mar 16, 2023 3.650 3.730 3.367 3.680 1,021,817 +0.03(+0.82%)
Mar 15, 2023 3.490 3.755 3.470 3.650 1,414,278 +0.02(+0.55%)
Mar 14, 2023 3.460 3.760 3.350 3.630 1,045,035 +0.26(+7.72%)
Mar 13, 2023 3.240 3.395 3.150 3.370 954,977 +0.03(+0.90%)
Mar 10, 2023 3.410 3.465 3.295 3.340 503,596 -0.07(-2.05%)
Mar 09, 2023 3.430 3.485 3.390 3.410 413,204 -0.01(-0.29%)
Mar 08, 2023 3.360 3.460 3.300 3.420 355,876 +0.07(+2.09%)
Mar 07, 2023 3.310 3.365 3.210 3.350 510,282 +0.01(+0.30%)
Mar 06, 2023 3.530 3.530 3.270 3.340 602,806 -0.19(-5.38%)
Mar 03, 2023 3.440 3.595 3.420 3.530 447,722 +0.10(+2.92%)
Mar 02, 2023 3.280 3.440 3.240 3.430 505,021 +0.18(+5.54%)
Mar 01, 2023 3.350 3.500 3.220 3.250 591,258 -0.29(-8.19%)
Feb 28, 2023 3.560 3.605 3.465 3.540 591,373 -0.02(-0.56%)
Feb 27, 2023 3.690 3.690 3.540 3.560 385,309 -0.11(-3.00%)
Feb 24, 2023 3.830 3.870 3.650 3.670 425,549 -0.20(-5.17%)
Feb 23, 2023 3.980 4.020 3.845 3.870 413,558 -0.12(-3.01%)
Feb 22, 2023 4.020 4.070 3.960 3.990 335,223 -0.03(-0.75%)
Feb 21, 2023 4.190 4.240 4.020 4.020 382,819 -0.23(-5.41%)
Feb 17, 2023 4.110 4.260 4.040 4.250 381,893 +0.14(+3.41%)
Feb 16, 2023 4.090 4.190 4.050 4.110 325,303 +0.02(+0.49%)
Feb 15, 2023 4.090 4.110 4.020 4.090 240,243 +0.02(+0.49%)
Feb 14, 2023 4.210 4.220 4.050 4.070 338,822 -0.14(-3.33%)
Feb 13, 2023 4.190 4.220 4.120 4.210 350,025 +0.00(+0.00%)
Feb 10, 2023 4.190 4.245 4.110 4.210 370,756 +0.03(+0.72%)
Feb 09, 2023 4.400 4.417 4.180 4.180 429,985 -0.20(-4.57%)
Feb 08, 2023 4.530 4.545 4.380 4.380 328,032 -0.15(-3.31%)
Feb 07, 2023 4.570 4.570 4.360 4.530 375,350 -0.02(-0.44%)
Feb 06, 2023 4.490 4.645 4.490 4.550 419,349 +0.04(+0.89%)
Feb 03, 2023 4.680 4.790 4.495 4.510 883,982 -0.23(-4.85%)
Feb 02, 2023 4.640 4.770 4.620 4.740 338,168 +0.12(+2.60%)
Feb 01, 2023 4.600 4.710 4.490 4.620 640,001 -0.01(-0.22%)
Jan 31, 2023 4.650 4.710 4.565 4.630 480,086 +0.02(+0.43%)
Jan 30, 2023 4.550 4.650 4.525 4.610 268,350 +0.01(+0.22%)
Jan 27, 2023 4.550 4.640 4.530 4.600 292,559 +0.03(+0.66%)
Jan 26, 2023 4.530 4.685 4.455 4.570 280,487 +0.07(+1.56%)
Jan 25, 2023 4.550 4.600 4.430 4.500 329,296 -0.05(-1.10%)
Jan 24, 2023 4.640 4.660 4.545 4.550 621,800 -0.20(-4.21%)
Jan 23, 2023 4.910 4.910 4.680 4.750 468,025 -0.15(-3.06%)
Jan 20, 2023 4.890 4.900 4.790 4.900 321,258 +0.07(+1.45%)
Jan 19, 2023 4.760 4.850 4.660 4.830 284,363 +0.12(+2.55%)
Jan 18, 2023 4.960 5.030 4.700 4.710 253,939 -0.22(-4.46%)
Jan 17, 2023 4.940 4.995 4.795 4.930 307,609 +0.00(+0.00%)
Jan 13, 2023 4.900 5.060 4.875 4.930 349,078 +0.03(+0.61%)
Jan 12, 2023 4.840 4.915 4.740 4.900 277,969 +0.10(+2.08%)
Jan 11, 2023 4.950 4.960 4.750 4.800 363,706 -0.17(-3.42%)
Jan 10, 2023 4.700 4.980 4.700 4.970 321,120 +0.29(+6.20%)
Jan 09, 2023 4.720 4.860 4.610 4.680 463,444 -0.02(-0.43%)
Jan 06, 2023 4.750 4.790 4.630 4.700 453,874 +0.01(+0.21%)
Jan 05, 2023 4.710 4.740 4.620 4.690 351,548 -0.09(-1.88%)
Jan 04, 2023 4.850 4.910 4.705 4.780 196,563 -0.03(-0.62%)
Jan 03, 2023 4.950 4.980 4.750 4.810 357,157 +0.00(+0.00%)
Dec 30, 2022 4.590 4.840 4.580 4.810 423,667 +0.14(+3.00%)
Dec 29, 2022 4.370 4.710 4.330 4.670 596,333 +0.32(+7.36%)
Dec 28, 2022 4.350 4.400 4.175 4.350 444,561 -0.02(-0.46%)
Dec 27, 2022 4.610 4.640 4.365 4.370 463,263 -0.22(-4.79%)
Dec 23, 2022 4.610 4.700 4.550 4.590 280,595 -0.02(-0.43%)
Dec 22, 2022 4.580 4.690 4.510 4.610 716,476 +0.03(+0.66%)
Dec 21, 2022 4.580 4.670 4.540 4.580 342,314 +0.05(+1.10%)
Dec 20, 2022 4.380 4.580 4.329 4.530 686,965 +0.15(+3.42%)
Dec 19, 2022 4.550 4.550 4.300 4.380 774,971 -0.23(-4.99%)
Dec 16, 2022 4.350 4.750 4.330 4.610 1,341,830 +0.22(+5.01%)
Dec 15, 2022 4.400 4.430 4.360 4.390 652,753 -0.02(-0.45%)
Dec 14, 2022 4.490 4.560 4.395 4.410 636,686 -0.08(-1.78%)
Dec 13, 2022 4.500 4.560 4.300 4.490 541,672 +0.10(+2.16%)
Dec 12, 2022 4.410 4.480 4.305 4.395 277,770 +0.00(+0.11%)
Dec 09, 2022 4.520 4.585 4.380 4.390 325,011 -0.22(-4.77%)
Dec 08, 2022 4.600 4.620 4.510 4.610 238,258 +0.02(+0.44%)
Dec 07, 2022 4.670 4.670 4.560 4.590 219,145 -0.07(-1.50%)
Dec 06, 2022 4.660 4.740 4.580 4.660 366,172 -0.01(-0.21%)
Dec 05, 2022 4.810 4.950 4.610 4.670 270,422 -0.13(-2.71%)
Dec 02, 2022 4.730 4.830 4.565 4.800 452,828 +0.02(+0.42%)
Dec 01, 2022 4.690 4.930 4.690 4.780 475,643 +0.09(+1.92%)
Nov 30, 2022 4.570 4.690 4.480 4.690 565,188 +0.11(+2.40%)
Nov 29, 2022 4.500 4.680 4.500 4.580 380,495 +0.01(+0.22%)
Nov 28, 2022 4.670 4.750 4.540 4.570 333,647 -0.12(-2.56%)
Nov 25, 2022 4.700 4.770 4.670 4.690 120,714 +0.00(+0.00%)
Nov 23, 2022 4.680 4.850 4.670 4.690 300,034 -0.02(-0.42%)
Nov 22, 2022 4.530 4.760 4.450 4.710 468,209 +0.19(+4.20%)
Nov 21, 2022 4.640 4.705 4.450 4.520 386,744 -0.15(-3.21%)
Nov 18, 2022 4.800 4.883 4.620 4.670 394,797 +0.01(+0.21%)
Nov 17, 2022 4.770 4.840 4.610 4.660 419,743 -0.17(-3.52%)
Nov 16, 2022 5.100 5.220 4.760 4.830 496,629 -0.35(-6.76%)
Nov 15, 2022 5.230 5.320 5.130 5.180 499,901 +0.08(+1.57%)
Nov 14, 2022 5.130 5.225 5.050 5.100 413,065 -0.07(-1.35%)
Nov 11, 2022 5.070 5.250 5.000 5.170 613,622 +0.07(+1.37%)
Nov 10, 2022 4.980 5.195 4.920 5.100 764,189 +0.36(+7.59%)
Nov 09, 2022 5.230 5.234 4.750 4.740 898,371 -0.55(-10.40%)
Nov 08, 2022 6.120 6.140 5.210 5.290 1,113,728 -0.58(-9.88%)
Nov 07, 2022 6.090 6.210 5.750 5.870 512,330 -0.17(-2.81%)
Nov 04, 2022 6.050 6.210 5.810 6.040 1,208,002 -0.01(-0.17%)
Nov 03, 2022 5.950 6.140 5.810 6.050 361,291 +0.15(+2.54%)
Nov 02, 2022 6.040 6.100 5.845 5.900 581,234 -0.16(-2.64%)
Nov 01, 2022 6.150 6.320 5.985 6.060 440,939 +0.06(+1.00%)
Oct 31, 2022 5.900 6.250 5.780 6.000 460,810 +0.10(+1.69%)
Oct 28, 2022 5.740 5.960 5.625 5.900 354,317 +0.24(+4.24%)
Oct 27, 2022 5.680 5.810 5.520 5.660 232,912 +0.05(+0.89%)
Oct 26, 2022 5.580 5.770 5.522 5.610 289,323 +0.07(+1.26%)
Oct 25, 2022 5.500 5.675 5.500 5.540 289,354 +0.10(+1.84%)
Oct 24, 2022 5.330 5.708 5.210 5.440 349,325 +0.12(+2.26%)
Oct 21, 2022 5.390 5.442 5.250 5.320 381,419 +0.05(+0.95%)
Oct 20, 2022 5.180 5.420 5.140 5.270 271,042 +0.09(+1.74%)
Oct 19, 2022 5.510 5.525 5.100 5.180 500,528 -0.41(-7.33%)
Oct 18, 2022 5.590 5.740 5.525 5.590 323,154 +0.10(+1.82%)
Oct 17, 2022 5.360 5.570 5.360 5.490 505,573 +0.24(+4.57%)
Oct 14, 2022 5.300 5.490 5.180 5.250 395,815 -0.01(-0.19%)
Oct 13, 2022 5.140 5.340 5.040 5.260 486,723 -0.04(-0.75%)
Oct 12, 2022 5.270 5.380 5.130 5.300 428,353 +0.00(+0.00%)
Oct 11, 2022 5.340 5.420 5.200 5.300 257,962 -0.08(-1.49%)
Oct 10, 2022 5.400 5.450 5.250 5.380 278,811 -0.02(-0.37%)
Oct 07, 2022 5.670 5.690 5.375 5.400 373,168 -0.27(-4.76%)
Oct 06, 2022 5.690 5.830 5.620 5.670 241,788 -0.06(-1.05%)
Oct 05, 2022 5.730 5.860 5.560 5.730 334,630 -0.12(-2.05%)
Oct 04, 2022 5.850 6.010 5.840 5.850 394,476 +0.09(+1.56%)
Oct 03, 2022 5.740 5.890 5.600 5.760 352,401 +0.07(+1.23%)
Sep 30, 2022 5.590 5.875 5.570 5.690 563,469 +0.09(+1.61%)
Sep 29, 2022 5.710 5.730 5.475 5.600 353,965 -0.19(-3.28%)
Sep 28, 2022 5.540 5.870 5.460 5.790 641,664 +0.30(+5.46%)
Sep 27, 2022 5.560 5.760 5.410 5.490 582,068 -0.01(-0.18%)
Sep 26, 2022 5.770 6.120 5.470 5.500 1,037,344 -0.30(-5.17%)
Sep 23, 2022 5.880 5.950 5.610 5.800 862,511 -0.19(-3.17%)
Sep 22, 2022 6.050 6.260 5.950 5.990 611,030 -0.14(-2.28%)
Sep 21, 2022 6.260 6.460 6.090 6.130 364,830 -0.13(-2.08%)
Sep 20, 2022 6.220 6.390 6.100 6.260 538,960 -0.05(-0.79%)
Sep 19, 2022 6.590 6.650 6.020 6.310 659,930 -0.40(-5.96%)
Sep 16, 2022 6.770 6.770 6.490 6.710 2,064,653 -0.14(-2.04%)
Sep 15, 2022 6.800 7.010 6.660 6.850 446,767 -0.02(-0.29%)
Sep 14, 2022 7.180 7.200 6.765 6.870 524,288 -0.30(-4.18%)
Sep 13, 2022 7.650 7.829 7.100 7.170 663,767 -0.81(-10.15%)
Sep 12, 2022 7.880 8.250 7.800 7.980 326,734 +0.10(+1.27%)
Sep 09, 2022 8.070 8.170 7.830 7.880 340,473 -0.15(-1.87%)
Sep 08, 2022 7.750 8.260 7.680 8.030 918,961 +0.27(+3.48%)
Sep 07, 2022 7.500 7.800 7.420 7.760 617,697 +0.29(+3.88%)
Sep 06, 2022 7.530 7.600 7.100 7.470 467,795 +0.02(+0.27%)
Sep 02, 2022 7.600 7.600 7.360 7.450 264,095 +0.00(+0.00%)
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.