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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.900 +0.080 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 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 (%)
Oct 03, 2025 2.830 2.920 2.805 2.900 720,699 +0.08(+2.84%)
Oct 02, 2025 2.870 2.880 2.780 2.820 718,522 -0.06(-2.08%)
Oct 01, 2025 2.890 2.935 2.865 2.880 287,675 -0.02(-0.69%)
Sep 30, 2025 2.900 2.919 2.815 2.900 255,375 -0.02(-0.68%)
Sep 29, 2025 2.970 2.970 2.840 2.920 267,335 -0.01(-0.34%)
Sep 26, 2025 2.920 2.950 2.890 2.930 310,580 +0.02(+0.69%)
Sep 25, 2025 2.890 2.915 2.860 2.910 208,844 +0.01(+0.34%)
Sep 24, 2025 2.900 2.975 2.890 2.900 157,937 +0.00(+0.00%)
Sep 23, 2025 2.930 2.963 2.865 2.900 215,042 -0.03(-1.02%)
Sep 22, 2025 2.860 3.010 2.850 2.930 267,720 +0.05(+1.74%)
Sep 19, 2025 3.000 3.030 2.845 2.880 647,049 -0.09(-3.03%)
Sep 18, 2025 2.920 3.000 2.905 2.970 323,928 +0.06(+2.06%)
Sep 17, 2025 2.970 3.000 2.840 2.910 336,260 -0.06(-2.02%)
Sep 16, 2025 3.020 3.055 2.950 2.970 155,570 -0.07(-2.30%)
Sep 15, 2025 3.140 3.150 3.020 3.040 174,730 -0.10(-3.18%)
Sep 12, 2025 3.290 3.290 3.100 3.140 182,113 -0.16(-4.85%)
Sep 11, 2025 3.140 3.327 3.140 3.300 221,074 +0.15(+4.76%)
Sep 10, 2025 3.150 3.230 3.095 3.150 238,752 -0.01(-0.32%)
Sep 09, 2025 3.250 3.250 3.145 3.160 117,310 -0.09(-2.77%)
Sep 08, 2025 3.380 3.380 3.230 3.250 150,553 -0.12(-3.56%)
Sep 05, 2025 3.360 3.405 3.285 3.370 141,696 +0.04(+1.20%)
Sep 04, 2025 3.470 3.470 3.305 3.330 155,560 -0.13(-3.76%)
Sep 03, 2025 3.390 3.470 3.369 3.460 159,476 +0.06(+1.76%)
Sep 02, 2025 3.350 3.460 3.350 3.400 149,358 +0.04(+1.19%)
Aug 29, 2025 3.480 3.525 3.345 3.360 161,155 -0.11(-3.17%)
Aug 28, 2025 3.610 3.630 3.465 3.470 235,252 -0.13(-3.61%)
Aug 27, 2025 3.640 3.700 3.575 3.600 224,003 -0.05(-1.37%)
Aug 26, 2025 3.690 3.705 3.600 3.650 310,127 -0.01(-0.27%)
Aug 25, 2025 3.670 3.790 3.645 3.660 291,868 +0.00(+0.00%)
Aug 22, 2025 3.560 3.860 3.560 3.660 739,431 +0.13(+3.68%)
Aug 21, 2025 3.520 3.550 3.450 3.530 233,288 +0.03(+0.86%)
Aug 20, 2025 3.500 3.555 3.485 3.500 260,475 +0.01(+0.29%)
Aug 19, 2025 3.550 3.600 3.480 3.490 695,073 -0.04(-1.13%)
Aug 18, 2025 3.520 3.570 3.512 3.530 343,811 +0.03(+0.86%)
Aug 15, 2025 3.510 3.535 3.410 3.500 398,544 +0.01(+0.29%)
Aug 14, 2025 3.450 3.525 3.440 3.490 308,517 -0.01(-0.29%)
Aug 13, 2025 3.520 3.600 3.475 3.500 371,580 -0.01(-0.28%)
Aug 12, 2025 3.510 3.560 3.465 3.510 360,220 +0.00(+0.00%)
Aug 11, 2025 3.350 3.550 3.330 3.510 296,258 +0.13(+3.85%)
Aug 08, 2025 3.640 3.640 3.360 3.380 302,706 -0.08(-2.31%)
Aug 07, 2025 3.500 3.560 3.435 3.460 305,799 -0.03(-0.86%)
Aug 06, 2025 3.500 3.580 3.450 3.490 339,640 -0.03(-0.85%)
Aug 05, 2025 3.530 3.560 3.505 3.520 281,518 -0.01(-0.28%)
Aug 04, 2025 3.510 3.655 3.500 3.530 315,501 +0.06(+1.73%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.