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)

4.140 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	4.220	4.220	4.015	4.070	751,101	-0.17(-4.01%)
Jan 30, 2026	3.900	4.305	3.840	4.240	1,115,832	+0.33(+8.44%)
Jan 29, 2026	3.830	3.935	3.769	3.910	473,368	+0.04(+1.03%)
Jan 28, 2026	4.030	4.060	3.750	3.870	521,331	-0.20(-4.91%)
Jan 27, 2026	3.980	4.150	3.930	4.070	593,287	+0.07(+1.75%)
Jan 26, 2026	4.110	4.120	3.890	4.000	633,861	-0.12(-2.91%)
Jan 23, 2026	3.650	4.340	3.620	4.120	1,903,001	+0.47(+12.88%)
Jan 22, 2026	3.530	3.670	3.530	3.650	362,015	+0.13(+3.69%)
Jan 21, 2026	3.440	3.535	3.410	3.520	278,628	+0.08(+2.33%)
Jan 20, 2026	3.380	3.470	3.340	3.440	233,165	+0.04(+1.18%)
Jan 16, 2026	3.430	3.495	3.380	3.400	347,851	-0.04(-1.16%)
Jan 15, 2026	3.520	3.635	3.440	3.440	442,193	-0.10(-2.82%)
Jan 14, 2026	3.520	3.555	3.440	3.540	210,692	+0.03(+0.85%)
Jan 13, 2026	3.610	3.620	3.475	3.510	242,118	-0.10(-2.77%)
Jan 12, 2026	3.430	3.640	3.385	3.610	307,898	+0.16(+4.64%)
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%)

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