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 -0.050 (-1.35%)
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 (%)
May 17, 2024 3.720 3.756 3.645 3.650 320,359 -0.05(-1.35%)
May 16, 2024 3.660 3.740 3.650 3.700 523,825 -0.01(-0.27%)
May 15, 2024 3.810 3.920 3.645 3.710 725,614 -0.25(-6.31%)
May 14, 2024 4.050 4.140 3.930 3.960 262,738 -0.08(-1.98%)
May 13, 2024 3.890 4.070 3.880 4.040 200,810 +0.15(+3.86%)
May 10, 2024 3.910 3.985 3.880 3.890 155,489 -0.04(-1.02%)
May 09, 2024 3.920 4.020 3.892 3.930 207,864 +0.00(+0.00%)
May 08, 2024 3.890 3.935 3.853 3.930 127,937 -0.01(-0.25%)
May 07, 2024 4.000 4.000 3.905 3.940 143,692 -0.06(-1.50%)
May 06, 2024 3.960 4.000 3.885 4.000 288,222 +0.04(+1.01%)
May 03, 2024 3.890 3.960 3.795 3.960 164,714 +0.13(+3.39%)
May 02, 2024 3.860 3.865 3.780 3.830 165,722 -0.02(-0.52%)
May 01, 2024 3.730 3.935 3.720 3.850 405,230 +0.15(+4.05%)
Apr 30, 2024 3.700 3.765 3.690 3.700 227,778 -0.01(-0.27%)
Apr 29, 2024 3.700 3.770 3.695 3.710 175,467 +0.00(+0.00%)
Apr 26, 2024 3.710 3.720 3.652 3.710 143,066 +0.02(+0.54%)
Apr 25, 2024 3.680 3.745 3.670 3.690 174,652 -0.01(-0.27%)
Apr 24, 2024 3.710 3.735 3.680 3.700 196,517 -0.03(-0.80%)
Apr 23, 2024 3.680 3.820 3.680 3.730 180,547 +0.06(+1.63%)
Apr 22, 2024 3.710 3.760 3.660 3.670 345,154 -0.05(-1.34%)
Apr 19, 2024 3.690 3.770 3.671 3.720 217,749 +0.02(+0.54%)
Apr 18, 2024 3.700 3.755 3.680 3.700 267,759 -0.01(-0.27%)
Apr 17, 2024 3.730 3.785 3.710 3.710 251,669 -0.03(-0.80%)
Apr 16, 2024 3.730 3.870 3.715 3.740 129,109 -0.02(-0.53%)
Apr 15, 2024 3.780 3.860 3.720 3.760 219,443 +0.00(+0.00%)
Apr 12, 2024 3.820 3.890 3.730 3.760 171,066 -0.09(-2.34%)
Apr 11, 2024 3.790 3.885 3.790 3.850 158,848 +0.08(+2.12%)
Apr 10, 2024 3.730 3.780 3.730 3.770 266,478 -0.04(-1.05%)
Apr 09, 2024 3.780 3.850 3.770 3.810 116,700 +0.05(+1.33%)
Apr 08, 2024 3.800 3.830 3.740 3.760 216,739 -0.05(-1.31%)
Apr 05, 2024 3.860 3.895 3.810 3.810 138,172 -0.04(-1.04%)
Apr 04, 2024 3.950 4.010 3.830 3.850 275,374 -0.05(-1.28%)
Apr 03, 2024 3.840 3.930 3.820 3.900 165,970 +0.03(+0.78%)
Apr 02, 2024 3.930 4.000 3.870 3.870 205,599 -0.13(-3.25%)
Apr 01, 2024 4.000 4.030 3.910 4.000 321,449 -0.04(-0.99%)
Mar 28, 2024 3.980 4.043 4.043 4.040 374,018 +0.04(+1.00%)
Mar 27, 2024 3.910 4.045 3.870 4.000 366,383 +0.23(+6.10%)
Mar 26, 2024 3.840 3.890 3.770 3.770 242,553 -0.05(-1.31%)
Mar 25, 2024 3.850 4.050 3.793 3.820 592,661 -0.24(-5.91%)
Mar 22, 2024 4.100 4.135 3.981 4.060 254,730 -0.04(-0.98%)
Mar 21, 2024 3.900 4.115 3.900 4.100 1,054,502 +0.15(+3.80%)
Mar 20, 2024 3.760 3.990 3.710 3.950 490,321 +0.01(+0.25%)
Mar 19, 2024 4.000 4.030 3.905 3.940 1,070,829 -0.06(-1.50%)
Mar 18, 2024 4.020 4.030 3.875 4.000 268,663 -0.01(-0.25%)
Mar 15, 2024 3.800 4.015 3.800 4.010 614,476 +0.16(+4.16%)
Mar 14, 2024 3.960 3.960 3.805 3.850 241,787 -0.14(-3.51%)
Mar 13, 2024 4.000 4.060 3.980 3.990 142,932 -0.01(-0.25%)
Mar 12, 2024 4.050 4.060 3.960 4.000 208,460 -0.03(-0.74%)
Mar 11, 2024 4.010 4.180 3.997 4.030 268,639 +0.03(+0.75%)
Mar 08, 2024 4.090 4.115 3.960 4.000 186,283 -0.08(-1.96%)
Mar 07, 2024 4.050 4.170 4.050 4.080 332,008 +0.05(+1.24%)
Mar 06, 2024 4.040 4.100 3.990 4.030 302,553 +0.04(+1.00%)
Mar 05, 2024 4.000 4.020 3.850 3.990 519,133 -0.05(-1.24%)
Mar 04, 2024 4.480 4.480 4.030 4.040 330,735 -0.41(-9.21%)
Mar 01, 2024 4.320 4.560 4.320 4.450 429,751 +0.14(+3.25%)
Feb 29, 2024 4.500 4.600 4.160 4.310 598,012 -0.06(-1.37%)
Feb 28, 2024 4.550 4.550 4.260 4.370 839,159 -0.19(-4.17%)
Feb 27, 2024 4.370 4.590 4.330 4.560 373,434 +0.24(+5.56%)
Feb 26, 2024 4.250 4.360 4.200 4.320 384,415 +0.12(+2.86%)
Feb 23, 2024 4.050 4.205 4.000 4.200 225,088 +0.17(+4.22%)
Feb 22, 2024 4.190 4.230 4.000 4.030 322,258 -0.18(-4.28%)
Feb 21, 2024 4.330 4.330 4.195 4.210 210,588 -0.12(-2.77%)
Feb 20, 2024 4.120 4.350 4.110 4.330 483,837 +0.21(+5.10%)
Feb 16, 2024 4.230 4.265 4.095 4.120 412,363 -0.09(-2.14%)
Feb 15, 2024 4.050 4.220 4.030 4.210 293,014 +0.19(+4.73%)
Feb 14, 2024 3.890 4.035 3.880 4.020 247,634 +0.12(+3.08%)
Feb 13, 2024 4.050 4.095 3.830 3.900 362,305 -0.24(-5.80%)
Feb 12, 2024 4.260 4.300 4.095 4.140 1,086,772 -0.12(-2.82%)
Feb 09, 2024 4.250 4.300 4.195 4.260 351,922 +0.00(+0.00%)
Feb 08, 2024 4.140 4.340 4.100 4.260 858,158 +0.11(+2.65%)
Feb 07, 2024 4.310 4.310 4.070 4.150 335,564 -0.13(-3.04%)
Feb 06, 2024 4.050 4.290 4.050 4.280 782,392 +0.19(+4.65%)
Feb 05, 2024 4.060 4.115 3.980 4.090 388,997 -0.03(-0.73%)
Feb 02, 2024 4.160 4.210 3.905 4.120 532,051 -0.10(-2.37%)
Feb 01, 2024 3.830 4.265 3.830 4.220 1,040,825 +0.06(+1.44%)
Jan 31, 2024 4.060 4.327 4.050 4.160 781,971 +0.09(+2.21%)
Jan 30, 2024 3.900 4.090 3.840 4.070 891,349 +0.14(+3.56%)
Jan 29, 2024 3.820 3.945 3.721 3.930 354,128 +0.09(+2.34%)
Jan 26, 2024 3.800 3.880 3.740 3.840 427,445 +0.07(+1.86%)
Jan 25, 2024 3.660 3.780 3.575 3.770 342,733 +0.17(+4.72%)
Jan 24, 2024 3.800 3.810 3.568 3.600 479,320 -0.19(-5.01%)
Jan 23, 2024 3.630 3.890 3.610 3.790 994,519 +0.17(+4.70%)
Jan 22, 2024 3.600 3.630 3.495 3.620 388,296 +0.05(+1.40%)
Jan 19, 2024 3.580 3.610 3.495 3.570 379,275 +0.00(+0.00%)
Jan 18, 2024 3.550 3.615 3.460 3.570 367,033 +0.01(+0.28%)
Jan 17, 2024 3.450 3.565 3.340 3.560 384,401 +0.14(+4.09%)
Jan 16, 2024 3.600 3.600 3.410 3.420 588,801 -0.14(-3.93%)
Jan 12, 2024 3.600 3.680 3.550 3.560 398,963 -0.02(-0.56%)
Jan 11, 2024 3.460 3.620 3.320 3.580 770,572 +0.23(+6.87%)
Jan 10, 2024 3.460 3.520 3.330 3.350 487,213 -0.10(-2.90%)
Jan 09, 2024 3.150 3.510 3.150 3.450 1,401,073 +0.35(+11.29%)
Jan 08, 2024 3.080 3.145 3.025 3.100 706,341 +0.01(+0.32%)
Jan 05, 2024 3.070 3.150 3.010 3.090 285,937 -0.01(-0.32%)
Jan 04, 2024 3.190 3.200 3.090 3.100 215,383 -0.06(-1.90%)
Jan 03, 2024 3.210 3.260 3.150 3.160 298,195 -0.05(-1.56%)
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.