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 (%)
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%)
Jul 03, 2023 3.720 3.791 3.610 3.640 342,208 -0.10(-2.67%)
Jun 30, 2023 3.770 3.815 3.725 3.740 404,108 -0.01(-0.27%)
Jun 29, 2023 3.750 3.785 3.715 3.750 502,703 -0.02(-0.53%)
Jun 28, 2023 3.760 3.800 3.700 3.770 932,608 -0.04(-1.05%)
Jun 27, 2023 3.810 3.837 3.710 3.810 571,089 +0.02(+0.53%)
Jun 26, 2023 3.930 3.945 3.790 3.790 354,138 -0.17(-4.29%)
Jun 23, 2023 3.870 3.990 3.780 3.960 1,532,778 +0.05(+1.28%)
Jun 22, 2023 4.000 4.000 3.890 3.910 515,956 -0.09(-2.25%)
Jun 21, 2023 4.000 4.060 3.865 4.000 408,573 -0.04(-0.99%)
Jun 20, 2023 4.120 4.120 4.030 4.040 321,738 -0.08(-1.94%)
Jun 16, 2023 4.190 4.205 4.070 4.120 689,634 -0.03(-0.72%)
Jun 15, 2023 4.080 4.200 4.003 4.150 427,667 +0.06(+1.47%)
Jun 14, 2023 4.200 4.240 4.085 4.090 355,507 -0.10(-2.39%)
Jun 13, 2023 4.140 4.285 4.120 4.190 426,906 +0.05(+1.21%)
Jun 12, 2023 4.100 4.250 4.100 4.140 426,847 +0.03(+0.73%)
Jun 09, 2023 4.260 4.260 4.100 4.110 428,783 -0.16(-3.75%)
Jun 08, 2023 4.550 4.550 4.270 4.270 355,878 -0.28(-6.15%)
Jun 07, 2023 4.370 4.555 4.370 4.550 598,212 +0.16(+3.64%)
Jun 06, 2023 4.300 4.440 4.250 4.390 415,169 +0.11(+2.57%)
Jun 05, 2023 4.460 4.590 4.240 4.280 643,367 -0.22(-4.89%)
Jun 02, 2023 4.150 4.520 4.100 4.500 1,290,963 +0.42(+10.29%)
Jun 01, 2023 4.000 4.160 3.970 4.080 651,793 +0.09(+2.26%)
May 31, 2023 4.090 4.197 3.990 3.990 2,246,708 -0.13(-3.16%)
May 30, 2023 4.690 4.694 4.060 4.120 1,103,736 -0.56(-11.97%)
May 26, 2023 4.605 4.715 4.530 4.680 873,410 +0.05(+1.08%)
May 25, 2023 4.820 4.820 4.450 4.630 1,881,483 -0.18(-3.74%)
May 24, 2023 4.980 4.980 4.770 4.810 1,257,482 -0.12(-2.43%)
May 23, 2023 5.040 5.160 4.845 4.930 2,590,903 -0.13(-2.57%)
May 22, 2023 4.690 5.190 4.570 5.060 6,697,938 +1.36(+36.76%)
May 19, 2023 3.640 3.730 3.580 3.700 328,425 +0.11(+3.06%)
May 18, 2023 3.750 3.780 3.540 3.590 362,484 -0.19(-5.03%)
May 17, 2023 3.470 3.780 3.420 3.780 563,048 +0.32(+9.25%)
May 16, 2023 3.410 3.490 3.360 3.460 472,068 +0.01(+0.29%)
May 15, 2023 3.240 3.475 3.240 3.450 1,111,002 +0.20(+6.15%)
May 12, 2023 3.310 3.310 3.190 3.250 733,470 -0.06(-1.81%)
May 11, 2023 3.320 3.351 3.275 3.310 592,180 -0.01(-0.30%)
May 10, 2023 3.350 3.370 3.235 3.320 816,628 +0.01(+0.30%)
May 09, 2023 3.300 3.345 3.200 3.310 691,407 -0.09(-2.65%)
May 08, 2023 3.350 3.465 3.290 3.400 567,827 +0.05(+1.49%)
May 05, 2023 3.350 3.425 3.320 3.350 590,328 +0.02(+0.60%)
May 04, 2023 3.230 3.380 3.220 3.330 651,500 +0.09(+2.78%)
May 03, 2023 3.270 3.310 3.210 3.240 785,543 -0.01(-0.31%)
May 02, 2023 3.250 3.300 3.200 3.250 478,696 -0.01(-0.31%)
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.