AVIR - Atea Pharmaceuticals, Inc.
IEX Last Trade
3.325
0.020 0.602%
Share volume: 14,861
Last Updated: Fri 27 Dec 2024 08:30:28 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.90%
PREVIOUS CLOSE
CHG
CHG%
$3.30
0.02
0.61%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $3.23 | $3.23 | $3.29 | $3.29 | $3.19 | $3.19 | $3.29 | $3.29 | 333,255 | $333,048.00 |
| 12/24/2024 | $3.22 | $3.22 | $3.28 | $3.28 | $3.20 | $3.20 | $3.25 | $3.25 | 174,762 | $174,762.00 |
| 12/23/2024 | $3.19 | $3.19 | $3.30 | $3.30 | $3.19 | $3.19 | $3.24 | $3.24 | 403,144 | $403,144.00 |
| 12/20/2024 | $3.12 | $3.12 | $3.32 | $3.32 | $3.11 | $3.11 | $3.19 | $3.19 | 1,242,722 | $1,242,722.00 |
| 12/19/2024 | $3.16 | $3.16 | $3.23 | $3.23 | $3.10 | $3.10 | $3.13 | $3.13 | 1,377,841 | $1,377,841.00 |
| 12/18/2024 | $3.15 | $3.15 | $3.27 | $3.27 | $3.11 | $3.11 | $3.16 | $3.16 | 477,947 | $477,947.00 |
| 12/17/2024 | $3.12 | $3.12 | $3.17 | $3.17 | $3.04 | $3.04 | $3.16 | $3.16 | 517,029 | $517,029.00 |
| 12/16/2024 | $3.20 | $3.20 | $3.24 | $3.24 | $3.09 | $3.09 | $3.10 | $3.10 | 1,587,735 | $1,587,735.00 |