Stockscreener 앱 받기
6.00
1.52%
0.09
시간 외 거래:
6.00
Atea Pharmaceuticals Inc 주식 (AVIR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $6.07 | $5.85 | $0.22 | 517,761.0 | +1.52% |
| 2026-03-18 | $6.09 | $5.79 | $0.30 | 686,383.0 | -3.59% |
| 2026-03-17 | $6.18 | $6.00 | $0.185 | 480,831.0 | +1.32% |
| 2026-03-16 | $6.18 | $5.88 | $0.30 | 494,427.0 | -0.82% |
| 2026-03-13 | $6.14 | $5.98 | $0.16 | 507,416.0 | +0.00% |
| 2026-03-12 | $6.17 | $5.86 | $0.31 | 643,054.0 | +0.00% |
| 2026-03-11 | $6.29 | $5.92 | $0.37 | 730,266.0 | +0.83% |
| 2026-03-10 | $6.45 | $6.01 | $0.44 | 1,075,711.0 | -1.63% |
| 2026-03-09 | $6.18 | $5.75 | $0.425 | 966,488.0 | +4.41% |
| 2026-03-06 | $5.90 | $4.81 | $1.09 | 1,464,658.0 | +11.13% |
| 2026-03-05 | $5.33 | $4.98 | $0.355 | 1,441,403.0 | +6.43% |
| 2026-03-04 | $5.00 | $4.83 | $0.17 | 476,430.0 | +3.32% |
| 2026-03-03 | $4.89 | $4.70 | $0.19 | 500,353.0 | -1.03% |
| 2026-03-02 | $4.88 | $4.56 | $0.32 | 569,501.0 | +4.06% |
| 2026-02-27 | $4.72 | $4.59 | $0.129 | 364,199.0 | +0.00% |
| 2026-02-26 | $4.68 | $4.54 | $0.145 | 257,845.0 | +1.30% |
| 2026-02-25 | $4.70 | $4.55 | $0.15 | 324,473.0 | -0.65% |
| 2026-02-24 | $4.74 | $4.62 | $0.12 | 439,699.0 | +1.31% |
| 2026-02-23 | $4.71 | $4.53 | $0.178 | 438,860.0 | -1.29% |
| 2026-02-20 | $4.79 | $4.53 | $0.265 | 487,604.0 | -1.90% |
| 2026-02-19 | $4.80 | $4.55 | $0.25 | 536,826.0 | +3.04% |
| 2026-02-18 | $4.70 | $4.57 | $0.13 | 461,870.0 | +0.00% |
Atea Pharmaceuticals Inc 주식 (AVIR) 연도별 가격 이력
이 심층 분석에서는 Atea Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVIR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Atea Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Atea Pharmaceuticals Inc 주식 (AVIR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $6.45 | $4.56 | $1.89 | 11,072,443.0 | +28.21% |
| 2026-02 | $4.80 | $3.91 | $0.89 | 9,190,842.0 | +10.38% |
| 2026-01 | $4.34 | $3.29 | $1.05 | 10,009,013.0 | +18.77% |
Atea Pharmaceuticals Inc 주식 (AVIR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.69 | $2.99 | $0.70 | 7,792,708.0 | +14.52% |
| 2025-11 | $3.50 | $2.87 | $0.63 | 8,147,289.0 | -4.62% |
| 2025-10 | $3.33 | $2.78 | $0.555 | 10,909,835.0 | +12.07% |
| 2025-09 | $3.47 | $2.81 | $0.655 | 4,825,373.0 | -13.69% |
| 2025-08 | $3.86 | $3.33 | $0.53 | 7,087,157.0 | -7.69% |
| 2025-07 | $4.02 | $3.36 | $0.66 | 8,381,951.0 | +1.11% |
| 2025-06 | $3.73 | $2.99 | $0.735 | 8,505,691.0 | +21.21% |
| 2025-05 | $3.08 | $2.46 | $0.625 | 9,240,795.0 | +0.68% |
| 2025-04 | $3.17 | $2.60 | $0.57 | 9,240,666.0 | -1.34% |
| 2025-03 | $3.29 | $2.82 | $0.47 | 5,306,989.0 | -1.32% |
| 2025-02 | $3.25 | $2.90 | $0.35 | 5,939,046.0 | -0.98% |
| 2025-01 | $3.60 | $2.96 | $0.639 | 8,596,918.0 | -8.66% |
Atea Pharmaceuticals Inc 주식 (AVIR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.54 | $2.75 | $0.79 | 10,846,381.0 | -2.63% |
| 2024-11 | $3.62 | $3.10 | $0.525 | 3,546,612.0 | +5.56% |
| 2024-10 | $3.86 | $3.22 | $0.64 | 3,087,576.0 | -3.28% |
| 2024-09 | $4.14 | $3.34 | $0.805 | 4,764,882.0 | -12.99% |
| 2024-08 | $3.99 | $3.20 | $0.79 | 4,666,882.0 | +0.79% |
| 2024-07 | $3.97 | $3.15 | $0.825 | 4,483,266.0 | +15.41% |
| 2024-06 | $4.00 | $3.25 | $0.76 | 5,630,879.0 | -9.81% |
| 2024-05 | $4.14 | $3.52 | $0.6199 | 5,720,400.0 | -0.81% |
| 2024-04 | $4.03 | $3.65 | $0.3777 | 4,431,132.0 | -8.42% |
| 2024-03 | $4.56 | $3.71 | $0.85 | 8,287,357.0 | -6.26% |
| 2024-02 | $4.60 | $3.83 | $0.77 | 10,133,372.0 | +3.61% |
| 2024-01 | $4.33 | $3.01 | $1.32 | 11,319,225.0 | +36.39% |
1.20%
0.06%
자본화:
|
볼륨(24시간):