Stockscreener 앱 받기
3.38
2.31%
-0.08
Atea Pharmaceuticals Inc 주식 (AVIR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $3.64 | $3.36 | $0.28 | 302,701.0 | -2.31% |
| 2025-08-07 | $3.56 | $3.44 | $0.125 | 305,799.0 | -0.86% |
| 2025-08-06 | $3.58 | $3.45 | $0.13 | 339,540.0 | -0.85% |
| 2025-08-05 | $3.56 | $3.50 | $0.055 | 281,518.0 | -0.28% |
| 2025-08-04 | $3.65 | $3.50 | $0.155 | 315,501.0 | +1.73% |
| 2025-08-01 | $3.69 | $3.46 | $0.225 | 313,681.0 | -4.67% |
| 2025-07-31 | $3.81 | $3.62 | $0.1841 | 285,340.0 | -0.82% |
| 2025-07-30 | $3.97 | $3.64 | $0.3267 | 392,556.0 | -3.42% |
| 2025-07-29 | $3.88 | $3.74 | $0.145 | 257,801.0 | +0.26% |
| 2025-07-28 | $4.02 | $3.78 | $0.24 | 311,390.0 | -2.82% |
| 2025-07-25 | $3.92 | $3.71 | $0.2077 | 447,727.0 | +4.28% |
| 2025-07-24 | $3.82 | $3.48 | $0.3375 | 420,646.0 | +7.16% |
| 2025-07-23 | $3.50 | $3.44 | $0.06 | 415,937.0 | +1.75% |
| 2025-07-22 | $3.49 | $3.42 | $0.075 | 383,566.0 | +0.00% |
| 2025-07-21 | $3.52 | $3.39 | $0.135 | 394,963.0 | +2.08% |
| 2025-07-18 | $3.52 | $3.36 | $0.16 | 345,776.0 | -2.89% |
| 2025-07-17 | $3.52 | $3.43 | $0.095 | 387,897.0 | -0.86% |
| 2025-07-16 | $3.74 | $3.46 | $0.28 | 763,561.0 | -2.24% |
| 2025-07-15 | $3.78 | $3.57 | $0.21 | 335,838.0 | -5.05% |
| 2025-07-14 | $3.79 | $3.66 | $0.13 | 279,795.0 | +2.45% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.69 | $3.36 | $0.325 | 2,161,441.0 | -7.14% |
| 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% |
Atea Pharmaceuticals Inc 주식 (AVIR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.23 | $2.88 | $0.35 | 8,339,196.0 | +2.01% |
| 2023-11 | $3.40 | $2.77 | $0.635 | 8,811,805.0 | -8.00% |
| 2023-10 | $3.27 | $2.85 | $0.43 | 7,701,213.0 | +8.33% |
| 2023-09 | $3.44 | $2.94 | $0.51 | 8,746,882.0 | -10.71% |
| 2023-08 | $3.64 | $3.26 | $0.38 | 6,815,765.0 | -2.04% |
| 2023-07 | $3.88 | $3.32 | $0.56 | 6,127,594.0 | -8.29% |
| 2023-06 | $4.59 | $3.70 | $0.89 | 12,056,614.0 | -6.27% |
| 2023-05 | $5.19 | $3.19 | $2.00 | 25,754,316.0 | +22.02% |
| 2023-04 | $3.56 | $3.18 | $0.3775 | 7,901,739.0 | -2.39% |
| 2023-03 | $3.85 | $2.94 | $0.905 | 17,768,646.0 | -5.37% |
| 2023-02 | $4.79 | $3.46 | $1.33 | 7,956,465.0 | -23.54% |
| 2023-01 | $5.06 | $4.43 | $0.63 | 7,017,770.0 | -3.74% |
0.24%
3.39%
자본화:
|
볼륨(24시간):