Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Atea Pharmaceuticals, Inc. - common stock (NQ:AVIR)

5.760 +0.110 (+1.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	5.502	5.840	5.502	5.760	442,902	+0.11(+1.95%)
Apr 01, 2026	5.410	5.700	5.325	5.650	625,664	+0.27(+5.02%)
Mar 31, 2026	5.130	5.400	5.130	5.380	325,173	+0.30(+5.91%)
Mar 30, 2026	5.100	5.135	5.025	5.080	304,149	-0.04(-0.78%)
Mar 27, 2026	5.330	5.400	5.080	5.120	320,147	-0.21(-3.94%)
Mar 26, 2026	5.340	5.508	5.320	5.330	252,000	-0.10(-1.84%)
Mar 25, 2026	5.370	5.510	5.340	5.430	420,432	+0.10(+1.88%)
Mar 24, 2026	5.510	5.540	5.050	5.330	677,915	-0.24(-4.31%)
Mar 23, 2026	5.730	5.730	5.450	5.570	491,474	-0.09(-1.59%)
Mar 20, 2026	5.970	6.050	5.640	5.660	950,408	-0.34(-5.67%)
Mar 19, 2026	5.860	6.070	5.850	6.000	519,221	+0.09(+1.52%)
Mar 18, 2026	6.090	6.090	5.790	5.910	686,409	-0.22(-3.59%)
Mar 17, 2026	6.040	6.185	6.000	6.130	480,831	+0.08(+1.32%)
Mar 16, 2026	6.100	6.180	5.880	6.050	494,931	-0.05(-0.82%)
Mar 13, 2026	6.100	6.140	5.980	6.100	511,337	+0.00(+0.00%)
Mar 12, 2026	6.000	6.170	5.860	6.100	648,962	+0.00(+0.00%)
Mar 11, 2026	6.020	6.290	5.920	6.100	733,412	+0.05(+0.83%)
Mar 10, 2026	6.130	6.450	6.010	6.050	1,077,756	-0.10(-1.63%)
Mar 09, 2026	5.950	6.180	5.755	6.150	974,048	+0.26(+4.41%)
Mar 06, 2026	4.820	5.900	4.810	5.890	1,468,076	+0.59(+11.13%)
Mar 05, 2026	4.990	5.335	4.980	5.300	1,441,924	+0.32(+6.43%)
Mar 04, 2026	4.830	5.000	4.830	4.980	480,758	+0.16(+3.32%)
Mar 03, 2026	4.830	4.890	4.700	4.820	500,356	-0.05(-1.03%)
Mar 02, 2026	4.580	4.880	4.560	4.870	569,503	+0.19(+4.06%)
Feb 27, 2026	4.640	4.720	4.591	4.680	365,325	+0.00(+0.00%)
Feb 26, 2026	4.590	4.680	4.535	4.680	257,870	+0.06(+1.30%)
Feb 25, 2026	4.650	4.700	4.550	4.620	324,473	-0.03(-0.65%)
Feb 24, 2026	4.630	4.740	4.620	4.650	439,701	+0.06(+1.31%)
Feb 23, 2026	4.650	4.708	4.530	4.590	439,860	-0.06(-1.29%)
Feb 20, 2026	4.730	4.790	4.525	4.650	487,604	-0.09(-1.90%)
Feb 19, 2026	4.580	4.800	4.550	4.740	536,826	+0.14(+3.04%)
Feb 18, 2026	4.600	4.695	4.565	4.600	461,870	+0.00(+0.00%)
Feb 17, 2026	4.270	4.625	4.270	4.600	590,217	+0.29(+6.73%)
Feb 13, 2026	4.330	4.390	4.265	4.310	373,412	-0.02(-0.46%)
Feb 12, 2026	4.460	4.500	4.265	4.330	518,585	-0.13(-2.91%)
Feb 11, 2026	4.180	4.490	4.040	4.460	637,372	+0.30(+7.21%)
Feb 10, 2026	4.140	4.255	4.080	4.160	396,782	+0.02(+0.48%)
Feb 09, 2026	4.150	4.180	4.060	4.140	227,090	-0.01(-0.24%)
Feb 06, 2026	4.050	4.172	3.910	4.150	323,799	+0.13(+3.23%)
Feb 05, 2026	4.040	4.150	3.980	4.020	513,482	-0.08(-1.95%)
Feb 04, 2026	4.080	4.173	3.950	4.100	1,019,551	+0.02(+0.49%)
Feb 03, 2026	4.060	4.250	4.030	4.080	534,868	+0.01(+0.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Atea Pharmaceuticals, Inc. - common stock (NQ:AVIR)

Historical Prices