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)

3.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 20, 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 (%)
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%)
Nov 03, 2025 3.220 3.260 3.150 3.250 252,789 +0.00(+0.00%)
Oct 31, 2025 3.270 3.275 3.200 3.250 660,480 -0.02(-0.61%)
Oct 30, 2025 3.260 3.335 3.215 3.270 490,545 -0.02(-0.61%)
Oct 29, 2025 3.190 3.315 3.170 3.290 603,135 +0.08(+2.49%)
Oct 28, 2025 3.240 3.240 3.150 3.210 376,901 -0.04(-1.23%)
Oct 27, 2025 3.210 3.260 3.190 3.250 271,285 +0.04(+1.25%)
Oct 24, 2025 3.220 3.235 3.110 3.210 236,421 +0.02(+0.63%)
Oct 23, 2025 3.280 3.280 3.180 3.190 373,801 -0.09(-2.74%)
Oct 22, 2025 3.270 3.297 3.245 3.280 358,625 -0.01(-0.30%)
Oct 21, 2025 3.220 3.300 3.195 3.290 230,846 +0.07(+2.17%)
Oct 20, 2025 3.070 3.225 3.055 3.220 453,241 +0.16(+5.23%)
Oct 17, 2025 3.100 3.120 3.035 3.060 390,652 -0.06(-1.92%)
Oct 16, 2025 3.140 3.170 3.075 3.120 282,990 -0.03(-0.95%)
Oct 15, 2025 3.130 3.174 3.045 3.150 445,886 +0.01(+0.32%)
Oct 14, 2025 3.080 3.165 3.020 3.140 314,956 +0.03(+0.96%)
Oct 13, 2025 3.140 3.146 3.005 3.110 295,306 -0.03(-0.96%)
Oct 10, 2025 3.130 3.168 2.994 3.140 360,086 +0.01(+0.32%)
Oct 09, 2025 3.100 3.160 3.080 3.130 374,426 +0.03(+0.97%)
Oct 08, 2025 3.010 3.100 2.960 3.100 1,153,637 +0.13(+4.38%)
Oct 07, 2025 2.910 3.055 2.895 2.970 1,045,004 +0.06(+2.06%)
Oct 06, 2025 2.900 2.935 2.840 2.910 475,956 +0.01(+0.34%)
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%)
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.