Loading live market data…

Atea Pharmaceuticals, Inc.

NASDAQ:AVIR

$4.7 USD

-$0.04 (-0.84%)

Volume
341.64K
Average Volume
333.85K
Market Capitalization
$376.13M
P/E Ratio
-2.23
Dividend Yield
0.00%
Price Target
$10.00
Year High
$6.45
Year Low
$2.78
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$7.89
Date Opening Price Closing Price %Chg Volume
2026-07-14 $4.75 $4.70 -1.05% 341.64K
2026-07-13 $4.96 $4.74 -4.44% 193.98K
2026-07-10 $4.96 $4.99 0.60% 306.55K
2026-07-09 $4.89 $4.91 0.41% 313.24K
2026-07-08 $4.83 $4.81 -0.41% 557.73K
2026-07-07 $4.90 $4.88 -0.41% 308K
2026-07-06 $4.94 $4.87 -1.42% 349.9K
2026-07-02 $4.78 $4.98 4.18% 415.2K
2026-07-01 $4.68 $4.78 2.14% 472.6K
2026-06-30 $4.61 $4.65 0.87% 328.53K
2026-06-29 $4.50 $4.61 2.44% 516.3K
2026-06-26 $4.35 $4.49 3.22% 1.25M
2026-06-25 $4.49 $4.35 -3.12% 295.8K
2026-06-24 $4.48 $4.48 0.00% 312K
2026-06-23 $4.37 $4.48 2.52% 194.4K
2026-06-22 $4.37 $4.39 0.46% 355.67K
2026-06-18 $4.40 $4.36 -0.91% 607.6K
2026-06-17 $4.27 $4.33 1.41% 252.3K
2026-06-16 $4.40 $4.26 -3.18% 287.71K
2026-06-15 $4.49 $4.35 -3.12% 210.71K
2026-06-12 $4.36 $4.49 2.98% 197.8K
2026-06-11 $4.41 $4.36 -1.13% 175.51K
2026-06-10 $4.38 $4.39 0.23% 237.44K
2026-06-09 $4.35 $4.36 0.23% 233.3K
2026-06-08 $4.25 $4.32 1.65% 245.3K
2026-06-05 $4.42 $4.25 -3.85% 217.6K
2026-06-04 $4.26 $4.42 3.76% 190.31K
2026-06-03 $4.25 $4.21 -0.94% 330.21K
2026-06-02 $4.32 $4.27 -1.16% 312.51K
2026-06-01 $4.63 $4.38 -5.40% 366.21K
2026-05-29 $4.72 $4.67 -1.06% 319.07K
2026-05-28 $4.52 $4.73 4.65% 279.1K
2026-05-27 $4.55 $4.55 0.00% 325.2K
2026-05-26 $4.45 $4.53 1.80% 323.21K
2026-05-22 $4.28 $4.42 3.27% 357.72K
2026-05-21 $4.22 $4.24 0.47% 411.73K
2026-05-20 $4.13 $4.19 1.45% 211.62K
2026-05-19 $4.14 $4.15 0.24% 250.6K
2026-05-18 $4.13 $4.14 0.24% 376.04K
2026-05-15 $4.22 $4.10 -2.84% 459.91K
2026-05-14 $4.57 $4.27 -6.56% 685.3K
2026-05-13 $5.25 $4.57 -12.95% 971.4K
2026-05-12 $5.42 $5.50 1.48% 310.2K
2026-05-11 $5.43 $5.41 -0.37% 358.83K
2026-05-08 $5.51 $5.43 -1.45% 239.83K
2026-05-07 $5.62 $5.54 -1.42% 192.2K
2026-05-06 $5.62 $5.65 0.53% 271.2K
2026-05-05 $5.73 $5.60 -2.27% 217.5K
2026-05-04 $5.54 $5.70 2.89% 359.3K
2026-05-01 $5.51 $5.58 1.27% 199.13K
2026-04-30 $5.45 $5.51 1.10% 203.11K
2026-04-29 $5.55 $5.43 -2.16% 379.9K
2026-04-28 $5.36 $5.58 4.10% 344.83K
2026-04-27 $5.45 $5.36 -1.65% 187.84K
2026-04-24 $5.50 $5.47 -0.55% 209.91K
2026-04-23 $5.61 $5.52 -1.60% 146.62K
2026-04-22 $5.54 $5.61 1.26% 170.31K
2026-04-21 $5.70 $5.52 -3.16% 397.2K
2026-04-20 $5.73 $5.71 -0.35% 216.3K
2026-04-17 $5.78 $5.74 -0.69% 427.72K
2026-04-16 $5.88 $5.70 -3.06% 246.63K
2026-04-15 $5.80 $5.88 1.38% 244.24K
2026-04-14 $5.73 $5.80 1.22% 238.43K
2026-04-13 $5.67 $5.71 0.71% 215.34K
2026-04-10 $5.86 $5.67 -3.24% 271.32K
2026-04-09 $5.89 $5.84 -0.85% 252.03K
2026-04-08 $6.29 $5.93 -5.72% 408.9K
2026-04-07 $5.86 $5.97 1.88% 322.64K
2026-04-06 $5.78 $5.87 1.56% 478.6K
2026-04-02 $5.50 $5.76 4.73% 442.9K
2026-04-01 $5.41 $5.65 4.44% 625.7K
2026-03-31 $5.13 $5.38 4.87% 325.2K
2026-03-30 $5.10 $5.08 -0.39% 304.15K
2026-03-27 $5.33 $5.12 -3.94% 320.15K
2026-03-26 $5.34 $5.33 -0.19% 252K
2026-03-25 $5.37 $5.43 1.12% 421.2K
2026-03-24 $5.51 $5.33 -3.27% 677.91K
2026-03-23 $5.73 $5.57 -2.79% 491.5K
2026-03-20 $5.97 $5.66 -5.19% 950.2K
2026-03-19 $5.86 $6.00 2.39% 519.22K
2026-03-18 $6.09 $5.91 -2.96% 686.41K
2026-03-17 $6.04 $6.13 1.49% 480.83K
2026-03-16 $6.10 $6.05 -0.82% 494.93K
2026-03-13 $6.10 $6.10 0.00% 511.34K
2026-03-12 $6.00 $6.10 1.67% 649.3K
2026-03-11 $6.02 $6.10 1.33% 734.4K
2026-03-10 $6.13 $6.05 -1.31% 1.08M
2026-03-09 $5.95 $6.15 3.36% 974.1K
2026-03-06 $4.82 $5.89 22.20% 1.47M
2026-03-05 $4.99 $5.30 6.21% 1.44M