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 (%)
Sep 29, 2023 3.050 3.115 2.935 3.000 1,199,360 -0.04(-1.32%)
Sep 28, 2023 3.070 3.105 2.980 3.040 267,719 -0.04(-1.30%)
Sep 27, 2023 3.080 3.125 3.070 3.080 345,503 +0.04(+1.32%)
Sep 26, 2023 3.140 3.200 3.025 3.040 435,847 -0.11(-3.49%)
Sep 25, 2023 3.200 3.190 3.135 3.150 374,154 -0.05(-1.56%)
Sep 22, 2023 3.200 3.240 3.180 3.200 252,306 +0.02(+0.63%)
Sep 21, 2023 3.180 3.270 3.110 3.180 369,879 +0.00(+0.00%)
Sep 20, 2023 3.270 3.270 3.175 3.180 275,033 -0.07(-2.15%)
Sep 19, 2023 3.170 3.255 3.170 3.250 275,627 +0.07(+2.20%)
Sep 18, 2023 3.170 3.230 3.140 3.180 365,849 +0.00(+0.00%)
Sep 15, 2023 3.270 3.290 3.100 3.180 699,145 -0.10(-3.05%)
Sep 14, 2023 3.230 3.340 3.230 3.280 257,163 -0.02(-0.61%)
Sep 13, 2023 3.300 3.410 3.275 3.300 1,917,391 +0.01(+0.30%)
Sep 12, 2023 3.310 3.340 3.270 3.290 214,712 -0.02(-0.60%)
Sep 11, 2023 3.340 3.340 3.280 3.310 176,496 +0.00(+0.00%)
Sep 08, 2023 3.260 3.315 3.260 3.310 235,673 +0.03(+0.91%)
Sep 07, 2023 3.280 3.315 3.205 3.280 283,578 -0.01(-0.30%)
Sep 06, 2023 3.320 3.320 3.240 3.290 297,188 -0.01(-0.30%)
Sep 05, 2023 3.320 3.385 3.290 3.300 221,279 -0.05(-1.49%)
Sep 01, 2023 3.380 3.445 3.320 3.350 284,603 -0.01(-0.30%)
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 3.690 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%)
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.