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 (%)
Nov 30, 2023 2.990 3.010 2.955 2.990 436,372 +0.04(+1.36%)
Nov 29, 2023 2.910 3.020 2.905 2.950 471,126 +0.05(+1.72%)
Nov 28, 2023 2.900 2.930 2.870 2.900 458,094 +0.02(+0.69%)
Nov 27, 2023 2.870 2.900 2.810 2.880 453,809 +0.03(+1.05%)
Nov 24, 2023 2.840 2.890 2.825 2.850 95,064 +0.05(+1.79%)
Nov 22, 2023 2.880 2.910 2.765 2.800 447,522 -0.07(-2.44%)
Nov 21, 2023 3.000 3.010 2.870 2.870 249,329 -0.14(-4.65%)
Nov 20, 2023 3.030 3.090 2.970 3.010 222,372 -0.02(-0.66%)
Nov 17, 2023 2.940 3.040 2.900 3.030 356,381 +0.12(+4.12%)
Nov 16, 2023 2.950 2.950 2.860 2.910 262,566 -0.04(-1.36%)
Nov 15, 2023 2.990 3.090 2.940 2.950 372,244 -0.05(-1.67%)
Nov 14, 2023 2.990 3.015 2.905 3.000 580,580 +0.12(+4.17%)
Nov 13, 2023 2.990 2.990 2.845 2.880 495,142 -0.02(-0.69%)
Nov 10, 2023 3.000 3.000 2.885 2.900 386,220 -0.09(-3.01%)
Nov 09, 2023 3.160 3.260 2.940 2.990 520,169 -0.30(-9.12%)
Nov 08, 2023 3.360 3.400 3.265 3.290 358,729 -0.06(-1.79%)
Nov 07, 2023 3.230 3.360 3.165 3.350 468,515 +0.11(+3.40%)
Nov 06, 2023 3.260 3.290 3.190 3.240 303,758 -0.03(-0.92%)
Nov 03, 2023 3.220 3.310 3.180 3.270 369,172 +0.13(+4.14%)
Nov 02, 2023 3.120 3.230 3.035 3.140 661,851 +0.06(+1.95%)
Nov 01, 2023 3.230 3.305 3.050 3.080 844,023 -0.17(-5.23%)
Oct 31, 2023 3.080 3.275 3.080 3.250 296,336 +0.15(+4.84%)
Oct 30, 2023 3.100 3.150 3.050 3.100 349,019 +0.02(+0.65%)
Oct 27, 2023 3.070 3.110 3.020 3.080 327,296 +0.02(+0.65%)
Oct 26, 2023 2.950 3.070 2.925 3.060 299,774 +0.10(+3.38%)
Oct 25, 2023 2.950 3.010 2.910 2.960 242,753 +0.00(+0.00%)
Oct 24, 2023 2.900 3.190 2.885 2.960 1,272,197 +0.06(+2.07%)
Oct 23, 2023 3.100 3.100 2.845 2.900 415,108 -0.04(-1.36%)
Oct 20, 2023 2.960 2.980 2.900 2.940 290,026 -0.03(-1.01%)
Oct 19, 2023 2.930 3.005 2.845 2.970 372,544 +0.04(+1.37%)
Oct 18, 2023 3.040 3.040 2.930 2.930 357,180 -0.15(-4.87%)
Oct 17, 2023 3.010 3.080 2.980 3.080 379,873 +0.08(+2.67%)
Oct 16, 2023 3.050 3.050 2.980 3.000 243,350 -0.03(-0.99%)
Oct 13, 2023 3.040 3.040 3.000 3.030 177,260 +0.01(+0.33%)
Oct 12, 2023 3.140 3.140 2.990 3.020 304,402 -0.11(-3.51%)
Oct 11, 2023 3.150 3.225 3.080 3.130 255,163 -0.02(-0.63%)
Oct 10, 2023 3.010 3.160 3.010 3.150 213,079 +0.14(+4.65%)
Oct 09, 2023 2.970 3.020 2.950 3.010 253,624 +0.04(+1.35%)
Oct 06, 2023 3.000 3.010 2.945 2.970 277,776 -0.04(-1.33%)
Oct 05, 2023 3.010 3.055 2.990 3.010 237,195 +0.00(+0.00%)
Oct 04, 2023 3.010 3.020 2.960 3.010 257,796 -0.02(-0.66%)
Oct 03, 2023 2.960 3.030 2.945 3.030 259,492 +0.03(+1.00%)
Oct 02, 2023 3.000 3.020 2.880 3.000 624,936 +0.00(+0.00%)
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 3.060 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%)
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.