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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.450 -0.160 (-4.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 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 (%)
Jan 09, 2026 3.620 3.670 3.430 3.450 315,097 -0.16(-4.43%)
Jan 08, 2026 3.440 3.640 3.440 3.610 367,275 +0.13(+3.74%)
Jan 07, 2026 3.350 3.530 3.340 3.480 327,426 +0.07(+2.05%)
Jan 06, 2026 3.390 3.465 3.350 3.410 459,696 +0.00(+0.00%)
Jan 05, 2026 3.450 3.470 3.285 3.410 543,666 -0.07(-2.01%)
Jan 02, 2026 3.560 3.570 3.410 3.480 334,703 -0.09(-2.52%)
Dec 31, 2025 3.550 3.625 3.510 3.570 385,963 +0.02(+0.56%)
Dec 30, 2025 3.600 3.600 3.520 3.550 251,688 -0.05(-1.39%)
Dec 29, 2025 3.610 3.630 3.536 3.600 337,724 -0.05(-1.37%)
Dec 26, 2025 3.650 3.665 3.535 3.650 375,277 +0.03(+0.83%)
Dec 24, 2025 3.440 3.690 3.434 3.620 379,362 +0.19(+5.54%)
Dec 23, 2025 3.200 3.440 3.190 3.430 553,931 +0.26(+8.20%)
Dec 22, 2025 3.150 3.220 3.130 3.170 258,323 +0.03(+0.96%)
Dec 19, 2025 3.130 3.165 3.105 3.140 1,218,180 +0.01(+0.32%)
Dec 18, 2025 3.200 3.200 3.115 3.130 218,428 -0.05(-1.57%)
Dec 17, 2025 3.220 3.265 3.160 3.180 216,054 -0.04(-1.24%)
Dec 16, 2025 3.150 3.260 3.135 3.220 456,313 +0.07(+2.22%)
Dec 15, 2025 3.160 3.180 3.110 3.150 335,902 +0.00(+0.00%)
Dec 12, 2025 3.190 3.227 3.140 3.150 232,781 -0.04(-1.25%)
Dec 11, 2025 3.150 3.230 3.141 3.190 424,174 +0.03(+0.95%)
Dec 10, 2025 3.140 3.190 3.105 3.160 317,161 +0.02(+0.64%)
Dec 09, 2025 3.210 3.210 3.105 3.140 325,694 -0.06(-1.88%)
Dec 08, 2025 3.190 3.235 3.115 3.200 242,732 +0.03(+0.95%)
Dec 05, 2025 3.090 3.190 3.080 3.170 268,333 +0.08(+2.59%)
Dec 04, 2025 3.080 3.125 3.030 3.090 497,950 +0.00(+0.00%)
Dec 03, 2025 3.010 3.120 2.990 3.090 214,606 +0.09(+3.00%)
Dec 02, 2025 3.070 3.080 2.995 3.000 481,448 -0.09(-2.91%)
Dec 01, 2025 3.070 3.100 3.045 3.090 269,620 -0.01(-0.32%)
Nov 28, 2025 3.060 3.100 3.005 3.100 146,205 +0.05(+1.64%)
Nov 26, 2025 3.010 3.070 3.010 3.050 199,393 +0.02(+0.66%)
Nov 25, 2025 3.000 3.060 2.960 3.030 403,919 +0.05(+1.68%)
Nov 24, 2025 2.980 3.025 2.960 2.980 252,883 +0.01(+0.34%)
Nov 21, 2025 3.000 3.035 2.925 2.970 568,116 -0.03(-1.00%)
Nov 20, 2025 3.170 3.180 2.985 3.000 764,308 -0.15(-4.76%)
Nov 19, 2025 3.030 3.170 2.980 3.150 382,606 +0.10(+3.28%)
Nov 18, 2025 3.010 3.065 2.960 3.050 464,717 +0.03(+0.99%)
Nov 17, 2025 2.980 3.045 2.920 3.020 363,763 +0.06(+2.03%)
Nov 14, 2025 3.050 3.050 2.895 2.960 236,343 -0.10(-3.27%)
Nov 13, 2025 3.000 3.180 2.870 3.060 916,060 -0.44(-12.57%)
Nov 12, 2025 3.380 3.500 3.320 3.500 1,047,226 +0.12(+3.55%)
Nov 11, 2025 3.340 3.405 3.320 3.380 295,050 +0.05(+1.50%)
Nov 10, 2025 3.270 3.355 3.250 3.330 400,249 +0.06(+1.83%)
Nov 07, 2025 3.210 3.275 3.205 3.270 353,722 +0.02(+0.62%)
Nov 06, 2025 3.240 3.260 3.180 3.250 464,372 +0.01(+0.31%)
Nov 05, 2025 3.200 3.277 3.190 3.240 357,616 +0.03(+0.93%)
Nov 04, 2025 3.200 3.237 3.180 3.210 279,701 -0.04(-1.23%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.