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 (%)
Mar 31, 2022 7.070 7.250 7.060 7.220 689,820 +0.14(+1.98%)
Mar 30, 2022 7.270 7.400 7.040 7.080 488,044 -0.22(-3.01%)
Mar 29, 2022 7.060 7.425 7.060 7.300 744,790 +0.31(+4.43%)
Mar 28, 2022 6.930 7.036 6.750 6.990 532,579 +0.08(+1.16%)
Mar 25, 2022 7.310 7.330 6.905 6.910 508,861 -0.37(-5.08%)
Mar 24, 2022 7.330 7.348 6.840 7.280 822,333 +0.06(+0.83%)
Mar 23, 2022 7.250 7.501 7.180 7.220 776,857 -0.11(-1.50%)
Mar 22, 2022 6.930 7.358 6.900 7.330 1,336,861 +0.40(+5.77%)
Mar 21, 2022 7.030 7.300 6.870 6.930 1,248,554 -0.15(-2.12%)
Mar 18, 2022 6.590 7.130 6.580 7.080 3,063,012 +0.49(+7.44%)
Mar 17, 2022 6.150 6.695 6.150 6.590 1,542,325 +0.37(+5.95%)
Mar 16, 2022 5.760 6.265 5.670 6.220 1,221,167 +0.53(+9.31%)
Mar 15, 2022 5.668 5.725 5.470 5.690 761,684 +0.19(+3.45%)
Mar 14, 2022 5.730 5.820 5.380 5.500 1,058,704 -0.29(-5.01%)
Mar 11, 2022 6.140 6.145 5.790 5.790 508,392 -0.26(-4.30%)
Mar 10, 2022 6.230 6.390 5.915 6.050 926,009 -0.21(-3.35%)
Mar 09, 2022 6.070 6.330 6.020 6.260 817,686 +0.29(+4.86%)
Mar 08, 2022 5.760 6.200 5.670 5.970 1,223,685 +0.08(+1.36%)
Mar 07, 2022 5.750 6.100 5.690 5.890 1,136,167 +0.14(+2.43%)
Mar 04, 2022 6.170 6.300 5.725 5.750 828,976 -0.55(-8.73%)
Mar 03, 2022 6.490 6.560 6.160 6.300 1,017,995 -0.30(-4.55%)
Mar 02, 2022 6.440 6.650 6.280 6.600 1,036,249 +0.14(+2.17%)
Mar 01, 2022 7.000 7.320 6.070 6.460 2,817,274 +0.12(+1.89%)
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%)
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.