2m 2m 2m 2m 2m 2m 2m
ATEA PHARMA (AVIR)
NASDAQ
$4.75+$0.005 (+0.11%)
Price as of Jul 13, 2026 7:07 PM EDT- $399.3MMarket Cap
- 26.06%1-Year Change
- BiotechnologyIndustry
ATEA PHARMA (AVIR)
$4.75+$0.005 (+0.11%)
- 1 Month+5.57%Low Price$4.26High Price$4.99
- 3 Months-16.99%Low Price$4.10High Price$5.88
- 1 Year+26.06%Low Price$2.82High Price$6.15
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 4.96 | 5.01 | 4.71 | 4.74 | -5.01% | 193,976 |
07/10/2026 | 4.96 | 5.00 | 4.75 | 4.99 | +1.63% | 306,553 |
07/09/2026 | 4.89 | 4.98 | 4.74 | 4.91 | +2.08% | 313,244 |
07/08/2026 | 4.83 | 4.94 | 4.72 | 4.81 | -1.43% | 557,727 |
07/07/2026 | 4.90 | 5.01 | 4.69 | 4.88 | +0.21% | 307,981 |
07/06/2026 | 4.94 | 5.03 | 4.77 | 4.87 | -2.21% | 349,884 |
07/02/2026 | 4.78 | 5.04 | 4.78 | 4.98 | +4.18% | 415,173 |
07/01/2026 | 4.68 | 4.79 | 4.63 | 4.78 | +2.80% | 472,559 |
06/30/2026 | 4.61 | 4.68 | 4.55 | 4.65 | +0.87% | 328,528 |
06/29/2026 | 4.50 | 4.63 | 4.38 | 4.61 | +2.67% | 516,296 |
06/26/2026 | 4.35 | 4.52 | 4.34 | 4.49 | +3.22% | 1,245,928 |
06/25/2026 | 4.49 | 4.56 | 4.30 | 4.35 | -2.90% | 295,800 |
06/24/2026 | 4.48 | 4.58 | 4.43 | 4.48 | 0.00% | 311,972 |
06/23/2026 | 4.37 | 4.56 | 4.37 | 4.48 | +2.05% | 194,351 |
06/22/2026 | 4.37 | 4.48 | 4.32 | 4.39 | +0.69% | 355,666 |
06/18/2026 | 4.40 | 4.46 | 4.23 | 4.36 | +0.69% | 607,583 |
06/17/2026 | 4.27 | 4.46 | 4.27 | 4.33 | +1.64% | 252,288 |
06/16/2026 | 4.40 | 4.46 | 4.23 | 4.26 | -2.07% | 287,578 |
06/15/2026 | 4.49 | 4.53 | 4.31 | 4.35 | -3.12% | 210,714 |
06/12/2026 | 4.36 | 4.59 | 4.36 | 4.49 | +2.98% | 197,801 |
06/11/2026 | 4.41 | 4.44 | 4.34 | 4.36 | -0.68% | 175,512 |
06/10/2026 | 4.38 | 4.46 | 4.36 | 4.39 | +0.69% | 237,444 |
06/09/2026 | 4.35 | 4.47 | 4.30 | 4.36 | +0.93% | 233,264 |
06/08/2026 | 4.25 | 4.43 | 4.25 | 4.32 | +1.65% | 245,251 |
06/05/2026 | 4.42 | 4.43 | 4.24 | 4.25 | -3.85% | 217,601 |
06/04/2026 | 4.26 | 4.45 | 4.26 | 4.42 | +4.99% | 190,306 |
06/03/2026 | 4.25 | 4.31 | 4.16 | 4.21 | -1.41% | 330,211 |
06/02/2026 | 4.32 | 4.35 | 4.15 | 4.27 | -2.51% | 312,506 |
06/01/2026 | 4.63 | 4.76 | 4.32 | 4.38 | -6.21% | 366,206 |
05/29/2026 | 4.72 | 4.74 | 4.46 | 4.67 | -1.27% | 319,072 |
05/28/2026 | 4.52 | 4.76 | 4.42 | 4.73 | +3.96% | 279,098 |
05/27/2026 | 4.55 | 4.66 | 4.47 | 4.55 | +0.44% | 325,185 |
05/26/2026 | 4.45 | 4.60 | 4.39 | 4.53 | +2.49% | 323,214 |
05/22/2026 | 4.28 | 4.44 | 4.26 | 4.42 | +4.25% | 357,715 |
05/21/2026 | 4.22 | 4.34 | 4.20 | 4.24 | +1.19% | 411,731 |
05/20/2026 | 4.13 | 4.28 | 4.13 | 4.19 | +0.96% | 211,619 |
05/19/2026 | 4.14 | 4.25 | 4.05 | 4.15 | +0.24% | 250,594 |
05/18/2026 | 4.13 | 4.23 | 4.04 | 4.14 | +0.98% | 376,041 |
05/15/2026 | 4.22 | 4.28 | 4.08 | 4.10 | -3.98% | 459,906 |
05/14/2026 | 4.57 | 4.58 | 4.20 | 4.27 | -6.56% | 685,258 |
05/13/2026 | 5.25 | 5.25 | 4.52 | 4.57 | -16.91% | 971,356 |
05/12/2026 | 5.42 | 5.56 | 5.33 | 5.50 | +1.66% | 310,187 |
05/12/2026 |
-$0.57 Earnings | |||||
05/11/2026 | 5.43 | 5.62 | 5.37 | 5.41 | -0.37% | 358,829 |
05/08/2026 | 5.51 | 5.57 | 5.42 | 5.43 | -1.99% | 239,829 |
05/07/2026 | 5.62 | 5.62 | 5.43 | 5.54 | -1.95% | 192,201 |
05/06/2026 | 5.62 | 5.76 | 5.54 | 5.65 | +0.89% | 271,152 |
05/05/2026 | 5.73 | 5.83 | 5.54 | 5.60 | -1.75% | 217,464 |
05/04/2026 | 5.54 | 5.81 | 5.54 | 5.70 | +2.15% | 359,301 |
05/01/2026 | 5.51 | 5.62 | 5.37 | 5.58 | +1.27% | 199,130 |
04/30/2026 | 5.45 | 5.58 | 5.42 | 5.51 | +1.47% | 203,107 |
04/29/2026 | 5.55 | 5.63 | 5.24 | 5.43 | -2.69% | 379,667 |
04/28/2026 | 5.36 | 5.64 | 5.34 | 5.58 | +4.10% | 344,834 |
04/27/2026 | 5.45 | 5.55 | 5.34 | 5.36 | -2.01% | 187,838 |
04/24/2026 | 5.50 | 5.54 | 5.33 | 5.47 | -0.91% | 209,912 |
04/23/2026 | 5.61 | 5.68 | 5.50 | 5.52 | -1.60% | 146,621 |
04/22/2026 | 5.54 | 5.67 | 5.45 | 5.61 | +1.63% | 170,312 |
04/21/2026 | 5.70 | 5.70 | 5.41 | 5.52 | -3.33% | 397,165 |
04/20/2026 | 5.73 | 5.79 | 5.68 | 5.71 | -0.52% | 216,268 |
04/17/2026 | 5.78 | 5.81 | 5.61 | 5.74 | +0.70% | 427,715 |
04/16/2026 | 5.88 | 5.89 | 5.62 | 5.70 | -3.06% | 246,632 |
04/15/2026 | 5.80 | 5.89 | 5.73 | 5.88 | +1.38% | 244,244 |
04/14/2026 | 5.73 | 5.91 | 5.73 | 5.80 | +1.58% | 238,431 |
04/13/2026 | 5.67 | 5.86 | 5.63 | 5.71 | +0.71% | 215,344 |
04/10/2026 | 5.86 | 5.87 | 5.64 | 5.67 | -2.91% | 271,320 |
04/09/2026 | 5.89 | 5.96 | 5.77 | 5.84 | -1.52% | 252,026 |
04/08/2026 | 6.29 | 6.29 | 5.90 | 5.93 | -0.67% | 408,862 |
04/07/2026 | 5.86 | 6.02 | 5.78 | 5.97 | +1.70% | 322,636 |
04/06/2026 | 5.78 | 5.92 | 5.70 | 5.87 | +1.91% | 478,568 |
04/02/2026 | 5.50 | 5.84 | 5.50 | 5.76 | +1.95% | 442,901 |
04/01/2026 | 5.41 | 5.70 | 5.33 | 5.65 | +5.02% | 625,663 |
03/31/2026 | 5.13 | 5.40 | 5.13 | 5.38 | +5.91% | 325,173 |
03/30/2026 | 5.10 | 5.14 | 5.03 | 5.08 | -0.78% | 304,148 |
03/27/2026 | 5.33 | 5.40 | 5.08 | 5.12 | -3.94% | 320,146 |
03/26/2026 | 5.34 | 5.51 | 5.32 | 5.33 | -1.84% | 252,000 |
03/25/2026 | 5.37 | 5.51 | 5.34 | 5.43 | +1.88% | 421,159 |
03/24/2026 | 5.51 | 5.54 | 5.05 | 5.33 | -4.31% | 677,914 |
03/23/2026 | 5.73 | 5.73 | 5.45 | 5.57 | -1.59% | 491,481 |
03/20/2026 | 5.97 | 6.05 | 5.64 | 5.66 | -5.67% | 950,308 |
03/19/2026 | 5.86 | 6.07 | 5.85 | 6.00 | +1.52% | 519,221 |
03/18/2026 | 6.09 | 6.09 | 5.79 | 5.91 | -3.59% | 686,408 |
03/17/2026 | 6.04 | 6.19 | 6.00 | 6.13 | +1.32% | 480,831 |
03/16/2026 | 6.10 | 6.18 | 5.88 | 6.05 | -0.82% | 494,931 |
03/13/2026 | 6.10 | 6.14 | 5.98 | 6.10 | 0.00% | 511,337 |
03/12/2026 | 6.00 | 6.17 | 5.86 | 6.10 | 0.00% | 649,303 |
03/11/2026 | 6.02 | 6.29 | 5.92 | 6.10 | +0.83% | 734,401 |
03/10/2026 | 6.13 | 6.45 | 6.01 | 6.05 | -1.63% | 1,077,754 |
03/09/2026 | 5.95 | 6.18 | 5.76 | 6.15 | +4.41% | 974,081 |
03/06/2026 | 4.82 | 5.90 | 4.81 | 5.89 | +11.13% | 1,468,075 |
03/05/2026 | 4.99 | 5.34 | 4.98 | 5.30 | +6.43% | 1,442,148 |
03/05/2026 |
-$0.57 Earnings | |||||
03/04/2026 | 4.83 | 5.00 | 4.83 | 4.98 | +3.32% | 480,756 |
03/03/2026 | 4.83 | 4.89 | 4.70 | 4.82 | -1.03% | 500,355 |
03/02/2026 | 4.58 | 4.88 | 4.56 | 4.87 | +4.06% | 569,501 |
02/27/2026 | 4.64 | 4.72 | 4.59 | 4.68 | 0.00% | 365,324 |
02/26/2026 | 4.59 | 4.68 | 4.54 | 4.68 | +1.30% | 257,870 |
02/25/2026 | 4.65 | 4.70 | 4.55 | 4.62 | -0.65% | 324,483 |
02/24/2026 | 4.63 | 4.74 | 4.62 | 4.65 | +1.31% | 439,701 |
02/23/2026 | 4.65 | 4.71 | 4.53 | 4.59 | -1.29% | 440,060 |
02/20/2026 | 4.73 | 4.79 | 4.53 | 4.65 | -1.90% | 487,604 |