MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVIR — Atea Pharmaceuticals, Inc. Common Stock
NasdaqAtea Pharmaceuticals, Inc. Common Stock
$5.13
+0.03(+0.59%)
- O
- 5.16
- H
- 5.22
- L
- 5.05
- V
- 253.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.13
Period Return+78.75%
Period High$6.45
Period Low$2.46
Avg Daily Volume393.4K
Total Trading Days365
AVIR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.16 | $5.22 | $5.05 | $5.13 | +$0.03 | +0.59% | 253,162 | $5.13 | $5.05 $5.22 |
| Oct 1, 2026 | $5.16 | $5.20 | $4.93 | $5.10 | $-0.11 | -2.11% | 408,661 | $5.07 | $4.93 $5.20 |
| Sep 30, 2026 | $5.20 | $5.29 | $5.14 | $5.21 | +$0.03 | +0.58% | 296,282 | $5.22 | $5.14 $5.29 |
| Sep 29, 2026 | $5.20 | $5.23 | $5.08 | $5.18 | $-0.02 | -0.38% | 298,348 | $5.17 | $5.08 $5.23 |
| Sep 28, 2026 | $5.15 | $5.30 | $5.10 | $5.20 | +$0.03 | +0.58% | 238,374 | $5.22 | $5.10 $5.30 |
| Sep 25, 2026 | $5.16 | $5.21 | $5.04 | $5.17 | +$0.00 | +0.00% | 280,667 | $5.16 | $5.04 $5.21 |
| Sep 24, 2026 | $5.28 | $5.31 | $5.14 | $5.17 | $-0.11 | -2.08% | 228,813 | $5.19 | $5.14 $5.31 |
| Sep 23, 2026 | $5.60 | $5.60 | $5.25 | $5.28 | $-0.36 | -6.38% | 232,335 | $5.34 | $5.25 $5.60 |
| Sep 22, 2026 | $5.46 | $5.66 | $5.38 | $5.64 | +$0.21 | +3.87% | 237,550 | $5.59 | $5.38 $5.66 |
| Sep 21, 2026 | $5.36 | $5.52 | $5.33 | $5.43 | +$0.10 | +1.88% | 440,096 | $5.43 | $5.33 $5.52 |
| Sep 18, 2026 | $5.21 | $5.37 | $5.17 | $5.33 | +$0.07 | +1.33% | 600,437 | $5.31 | $5.17 $5.37 |
| Sep 17, 2026 | $5.21 | $5.33 | $5.20 | $5.26 | +$0.11 | +2.14% | 279,429 | $5.28 | $5.20 $5.33 |
| Sep 16, 2026 | $5.23 | $5.33 | $5.15 | $5.15 | $-0.08 | -1.53% | 274,183 | $5.20 | $5.15 $5.33 |
| Sep 15, 2026 | $5.30 | $5.30 | $5.12 | $5.23 | $-0.09 | -1.69% | 224,274 | $5.21 | $5.12 $5.30 |
| Sep 14, 2026 | $5.31 | $5.46 | $5.25 | $5.32 | +$0.01 | +0.19% | 272,759 | $5.33 | $5.25 $5.46 |
| Sep 11, 2026 | $5.23 | $5.41 | $5.18 | $5.31 | +$0.13 | +2.51% | 489,562 | $5.29 | $5.18 $5.41 |
| Sep 10, 2026 | $5.22 | $5.30 | $5.17 | $5.18 | $-0.09 | -1.71% | 251,134 | $5.23 | $5.17 $5.30 |
| Sep 9, 2026 | $5.64 | $5.66 | $5.24 | $5.27 | $-0.41 | -7.22% | 430,819 | $5.33 | $5.24 $5.66 |
| Sep 8, 2026 | $5.80 | $5.85 | $5.64 | $5.68 | $-0.15 | -2.57% | 216,581 | $5.71 | $5.64 $5.85 |
| Sep 4, 2026 | $5.77 | $5.90 | $5.76 | $5.83 | +$0.01 | +0.17% | 204,140 | $5.85 | $5.76 $5.90 |
| Sep 3, 2026 | $5.70 | $5.84 | $5.63 | $5.82 | +$0.12 | +2.11% | 198,520 | $5.78 | $5.63 $5.84 |
| Sep 2, 2026 | $5.51 | $5.73 | $5.51 | $5.70 | +$0.21 | +3.83% | 289,919 | $5.68 | $5.51 $5.73 |
| Sep 1, 2026 | $5.31 | $5.51 | $5.31 | $5.49 | +$0.14 | +2.62% | 253,278 | $5.43 | $5.31 $5.51 |
| Aug 31, 2026 | $5.36 | $5.41 | $5.31 | $5.35 | $-0.01 | -0.19% | 198,433 | $5.35 | $5.31 $5.41 |
| Aug 28, 2026 | $5.48 | $5.51 | $5.29 | $5.36 | $-0.09 | -1.65% | 144,677 | $5.36 | $5.29 $5.51 |
| Aug 27, 2026 | $5.48 | $5.59 | $5.41 | $5.45 | $-0.06 | -1.09% | 102,926 | $5.46 | $5.41 $5.59 |
| Aug 26, 2026 | $5.43 | $5.59 | $5.30 | $5.51 | +$0.08 | +1.47% | 214,108 | $5.47 | $5.30 $5.59 |
| Aug 25, 2026 | $5.51 | $5.62 | $5.39 | $5.43 | $-0.08 | -1.45% | 198,065 | $5.47 | $5.39 $5.62 |
| Aug 24, 2026 | $5.39 | $5.53 | $5.25 | $5.51 | +$0.08 | +1.47% | 100,100 | $5.45 | $5.25 $5.53 |
| Aug 21, 2026 | $5.40 | $5.64 | $5.31 | $5.43 | +$0.07 | +1.31% | 209,894 | $5.47 | $5.31 $5.64 |