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 (%)
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 4.590 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%)
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.