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 (%)
Apr 30, 2021 26.35 26.70 24.20 24.71 1,628,400 -1.67(-6.33%)
Apr 29, 2021 27.07 27.19 24.65 26.38 3,336,418 -0.27(-1.01%)
Apr 28, 2021 32.41 32.71 26.27 26.65 5,670,540 -6.95(-20.68%)
Apr 27, 2021 36.41 37.63 33.54 33.60 1,177,130 -2.86(-7.84%)
Apr 26, 2021 37.00 37.64 35.95 36.46 366,253 +0.05(+0.14%)
Apr 23, 2021 39.43 39.76 35.11 36.41 523,200 -3.35(-8.43%)
Apr 22, 2021 40.70 41.76 39.73 39.76 391,782 -0.95(-2.33%)
Apr 21, 2021 42.37 42.37 37.88 40.71 684,536 -1.63(-3.85%)
Apr 20, 2021 44.26 46.49 40.83 42.34 309,273 -2.16(-4.85%)
Apr 19, 2021 44.97 46.18 43.27 44.50 600,042 -0.44(-0.98%)
Apr 16, 2021 46.02 46.95 43.72 44.94 434,400 -1.07(-2.33%)
Apr 15, 2021 54.58 55.03 45.18 46.01 961,774 -8.57(-15.70%)
Apr 14, 2021 57.07 57.07 53.04 54.58 259,280 -2.64(-4.61%)
Apr 13, 2021 55.46 57.86 54.57 57.22 316,738 +1.91(+3.45%)
Apr 12, 2021 57.00 57.25 53.97 55.31 259,707 -1.20(-2.12%)
Apr 09, 2021 56.05 56.82 52.62 56.51 313,500 -0.28(-0.49%)
Apr 08, 2021 57.72 57.72 56.06 56.79 246,633 -0.41(-0.72%)
Apr 07, 2021 59.69 59.82 55.98 57.20 314,084 -1.88(-3.18%)
Apr 06, 2021 59.26 62.01 58.07 59.08 558,752 +0.37(+0.63%)
Apr 05, 2021 57.86 59.00 57.32 58.71 316,966 +0.90(+1.56%)
Apr 01, 2021 62.32 63.38 56.72 57.81 367,100 -3.94(-6.38%)
Mar 31, 2021 56.42 61.96 55.84 61.75 522,617 +5.52(+9.82%)
Mar 30, 2021 58.82 59.67 55.38 56.23 441,019 -2.42(-4.13%)
Mar 29, 2021 59.31 60.01 56.84 58.65 334,544 -1.51(-2.51%)
Mar 26, 2021 60.00 61.74 58.76 60.16 498,500 +0.21(+0.35%)
Mar 25, 2021 66.20 66.75 59.42 59.95 283,055 -7.87(-11.60%)
Mar 24, 2021 68.97 68.97 65.63 67.82 427,656 -1.53(-2.21%)
Mar 23, 2021 77.41 77.91 66.25 69.35 740,786 -8.00(-10.34%)
Mar 22, 2021 78.69 78.69 75.93 77.35 352,176 -0.74(-0.95%)
Mar 19, 2021 75.27 79.49 75.27 78.09 392,100 +2.72(+3.61%)
Mar 18, 2021 76.65 78.55 74.27 75.37 165,746 -2.04(-2.64%)
Mar 17, 2021 76.20 78.65 74.62 77.41 200,889 +0.21(+0.27%)
Mar 16, 2021 69.78 78.22 69.01 77.20 215,224 +7.40(+10.60%)
Mar 15, 2021 66.52 70.27 65.83 69.80 187,130 +1.94(+2.86%)
Mar 12, 2021 66.79 68.37 65.19 67.86 178,900 +0.36(+0.53%)
Mar 11, 2021 64.88 67.68 64.20 67.50 207,569 +3.42(+5.34%)
Mar 10, 2021 63.00 64.71 62.68 64.08 291,682 +2.38(+3.86%)
Mar 09, 2021 60.48 62.69 59.87 61.70 196,086 +2.89(+4.91%)
Mar 08, 2021 59.83 62.28 58.23 58.81 465,663 -1.17(-1.95%)
Mar 05, 2021 62.17 62.51 57.36 59.98 874,000 -3.06(-4.85%)
Mar 04, 2021 69.98 70.80 59.84 63.04 623,430 -7.57(-10.72%)
Mar 03, 2021 73.94 73.94 70.45 70.61 328,529 -1.21(-1.68%)
Mar 02, 2021 74.24 74.75 66.38 71.82 488,644 -1.95(-2.64%)
Mar 01, 2021 76.00 76.00 72.65 73.77 358,200 -1.59(-2.11%)
Feb 26, 2021 81.03 83.29 74.08 75.36 409,000 -5.93(-7.29%)
Feb 25, 2021 80.38 82.55 77.91 81.29 460,790 +1.29(+1.61%)
Feb 24, 2021 78.22 80.72 77.08 80.00 350,677 +3.77(+4.95%)
Feb 23, 2021 82.06 82.36 69.48 76.23 271,326 -7.38(-8.83%)
Feb 22, 2021 82.33 84.49 82.01 83.61 154,969 -0.02(-0.02%)
Feb 19, 2021 83.79 86.00 82.81 83.63 156,400 +0.23(+0.28%)
Feb 18, 2021 86.56 87.48 82.69 83.40 136,627 -2.67(-3.10%)
Feb 17, 2021 84.00 88.77 81.09 86.07 140,879 +1.92(+2.28%)
Feb 16, 2021 83.80 84.48 81.11 84.15 138,071 +2.12(+2.58%)
Feb 12, 2021 88.04 89.46 80.35 82.03 203,300 -5.89(-6.70%)
Feb 11, 2021 89.67 94.17 87.00 87.92 90,249 +0.09(+0.10%)
Feb 10, 2021 87.77 89.39 82.84 87.83 288,960 +0.73(+0.84%)
Feb 09, 2021 89.44 89.44 83.60 87.10 432,613 -1.34(-1.52%)
Feb 08, 2021 86.01 89.52 85.28 88.44 308,955 +2.38(+2.77%)
Feb 05, 2021 82.41 87.11 82.41 86.06 171,700 +4.10(+5.00%)
Feb 04, 2021 88.73 90.95 79.60 81.96 246,233 -6.31(-7.15%)
Feb 03, 2021 84.99 89.90 84.04 88.27 252,505 +4.45(+5.31%)
Feb 02, 2021 77.43 88.94 77.01 83.82 351,680 +8.23(+10.89%)
Feb 01, 2021 76.66 79.50 72.66 75.59 232,981 +2.59(+3.55%)
Jan 29, 2021 59.80 79.95 58.77 73.00 937,400 +13.86(+23.44%)
Jan 28, 2021 59.39 61.19 56.87 59.14 317,504 +1.04(+1.79%)
Jan 27, 2021 55.99 60.00 54.96 58.10 159,978 +2.10(+3.75%)
Jan 26, 2021 55.84 57.04 54.11 56.00 133,979 +0.61(+1.10%)
Jan 25, 2021 53.93 55.77 51.99 55.39 109,788 +1.12(+2.06%)
Jan 22, 2021 53.97 54.50 51.39 54.27 110,700 +0.12(+0.22%)
Jan 21, 2021 58.11 58.14 52.94 54.15 411,956 -3.70(-6.40%)
Jan 20, 2021 55.40 59.46 54.78 57.85 199,262 +2.71(+4.91%)
Jan 19, 2021 54.07 55.47 53.30 55.14 255,829 +1.70(+3.18%)
Jan 15, 2021 51.43 57.19 50.47 53.44 142,300 +1.34(+2.57%)
Jan 14, 2021 50.27 54.46 49.49 52.10 208,292 +1.79(+3.56%)
Jan 13, 2021 45.45 50.37 44.91 50.31 163,076 +5.08(+11.23%)
Jan 12, 2021 46.75 48.18 44.65 45.23 393,873 -1.81(-3.85%)
Jan 11, 2021 48.99 49.66 46.01 47.04 276,599 -1.02(-2.12%)
Jan 08, 2021 45.08 48.13 44.16 48.06 272,000 +3.80(+8.59%)
Jan 07, 2021 43.52 45.82 42.07 44.26 281,771 +0.88(+2.03%)
Jan 06, 2021 42.17 44.39 41.21 43.38 277,439 +1.58(+3.78%)
Jan 05, 2021 41.57 42.00 39.55 41.80 272,376 +0.38(+0.92%)
Jan 04, 2021 42.15 44.34 41.41 41.42 250,314 -0.36(-0.86%)
Dec 31, 2020 41.78 41.78 41.78 181,023 +0.07(+0.17%)
Dec 30, 2020 39.54 41.99 39.49 41.71 181,023 +2.37(+6.02%)
Dec 29, 2020 39.28 41.26 37.59 39.34 311,976 +0.25(+0.64%)
Dec 28, 2020 34.50 39.46 34.50 39.09 276,322 +4.61(+13.37%)
Dec 24, 2020 34.31 35.34 33.88 34.48 66,300 -0.10(-0.29%)
Dec 23, 2020 36.69 37.10 33.70 34.58 409,173 -1.63(-4.50%)
Dec 22, 2020 34.94 38.22 34.15 36.21 368,540 +1.29(+3.69%)
Dec 21, 2020 33.88 34.96 31.03 34.92 288,217 +0.81(+2.37%)
Dec 18, 2020 31.18 35.81 30.05 34.11 2,732,900 +2.97(+9.54%)
Dec 17, 2020 30.88 31.98 30.08 31.14 364,240 +0.36(+1.17%)
Dec 16, 2020 30.50 32.59 30.50 30.78 338,910 +0.07(+0.23%)
Dec 15, 2020 31.42 31.60 30.00 30.71 359,439 -0.33(-1.06%)
Dec 14, 2020 29.38 32.42 29.38 31.04 254,200 +1.27(+4.27%)
Dec 11, 2020 28.20 30.25 28.00 29.77 1,213,200 +1.43(+5.05%)
Dec 10, 2020 27.70 28.68 27.27 28.34 99,235 +0.57(+2.05%)
Dec 09, 2020 28.47 28.51 27.25 27.77 226,646 -0.36(-1.28%)
Dec 08, 2020 28.48 28.48 27.16 28.13 326,555 -0.38(-1.33%)
Dec 07, 2020 29.40 29.85 28.25 28.51 149,992 -0.74(-2.53%)
Dec 04, 2020 28.59 30.10 28.43 29.25 136,800 +1.11(+3.94%)
Dec 03, 2020 30.74 31.30 28.03 28.14 170,723 -2.49(-8.13%)
Dec 02, 2020 31.74 32.46 30.43 30.63 160,528 -1.40(-4.37%)
Dec 01, 2020 34.10 34.26 31.91 32.03 172,096 -1.29(-3.87%)
Nov 30, 2020 34.50 35.00 32.92 33.32 398,191 -1.12(-3.25%)
Nov 27, 2020 34.25 34.85 33.76 34.44 187,500 +0.64(+1.89%)
Nov 25, 2020 34.50 35.23 33.63 33.80 274,000 -0.27(-0.79%)
Nov 24, 2020 35.76 36.65 33.64 34.07 581,776 +0.53(+1.58%)
Nov 23, 2020 33.62 34.48 32.89 33.54 272,170 +0.37(+1.12%)
Nov 20, 2020 32.27 33.88 32.18 33.17 313,200 +0.62(+1.90%)
Nov 19, 2020 32.24 33.88 32.00 32.55 254,382 +0.47(+1.47%)
Nov 18, 2020 33.45 34.81 31.50 32.08 381,046 -1.27(-3.81%)
Nov 17, 2020 32.28 34.31 32.28 33.35 711,529 +0.89(+2.74%)
Nov 16, 2020 31.96 35.35 31.69 32.46 679,584 +0.14(+0.43%)
Nov 13, 2020 29.57 34.21 29.16 32.32 432,700 +2.79(+9.45%)
Nov 12, 2020 28.50 30.50 27.94 29.53 385,574 +1.28(+4.53%)
Nov 11, 2020 26.90 30.02 26.90 28.25 341,000 +1.31(+4.86%)
Nov 10, 2020 26.37 28.66 25.60 26.94 446,373 +0.58(+2.20%)
Nov 09, 2020 27.81 29.14 24.15 26.36 1,599,857 -7.81(-22.86%)
Nov 06, 2020 33.71 35.59 33.38 34.17 660,500 +0.17(+0.50%)
Nov 05, 2020 31.06 34.45 31.06 34.00 1,473,055 +2.97(+9.57%)
Nov 04, 2020 28.00 31.80 27.50 31.03 861,314 +2.88(+10.23%)
Nov 03, 2020 30.59 31.21 28.02 28.15 698,750 -1.59(-5.35%)
Nov 02, 2020 29.94 31.45 28.00 29.74 835,371 -0.60(-1.98%)
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.