3.47
price down icon4.67%   -0.17
after-market After Hours: 3.47
loading

Atea Pharmaceuticals Inc Stock (AVIR) Price History

The historical daily chart and data for Atea Pharmaceuticals Inc stock (AVIR), show that the latest closing stock price as of August 01, 2025, is $3.47.
  • Atea Pharmaceuticals Inc all-time high stock price is $94.17, occurred on February 11, 2021.
  • The lowest Atea Pharmaceuticals Inc stock price recorded was $2.455 on May 15, 2025. Since then, Atea Pharmaceuticals Inc's stock price has risen over 41.34% to $3.47 now.
  • The 52-week high stock price for AVIR is $4.145, representing a 19.45% increase from the current share price, occurred on September 17, 2024.
  • The 52-week low stock price for AVIR is $2.455, indicating a -29.25% decrease from the current share price, occurred on May 15, 2025.
  • The closing price of Atea Pharmaceuticals Inc (AVIR) stock in the beginning of 2024 was $9.18. The stock closed the year at $4.81, a loss of over -47.60% for the year.
The table below shows more information about AVIR historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $3.69 $3.46 $0.225 313,681.0 -4.67%
Jul 31, 2025 $3.81 $3.62 $0.1841 285,340.0 -0.82%
Jul 30, 2025 $3.97 $3.64 $0.3267 392,556.0 -3.42%
Jul 29, 2025 $3.88 $3.74 $0.145 257,801.0 +0.26%
Jul 28, 2025 $4.02 $3.78 $0.24 311,390.0 -2.82%
Jul 25, 2025 $3.92 $3.71 $0.2077 447,727.0 +4.28%
Jul 24, 2025 $3.82 $3.48 $0.3375 420,646.0 +7.16%
Jul 23, 2025 $3.50 $3.44 $0.06 415,937.0 +1.75%
Jul 22, 2025 $3.49 $3.42 $0.075 383,566.0 +0.00%
Jul 21, 2025 $3.52 $3.39 $0.135 394,963.0 +2.08%
Jul 18, 2025 $3.52 $3.36 $0.16 345,776.0 -2.89%
Jul 17, 2025 $3.52 $3.43 $0.095 387,897.0 -0.86%
Jul 16, 2025 $3.74 $3.46 $0.28 763,561.0 -2.24%
Jul 15, 2025 $3.78 $3.57 $0.21 335,838.0 -5.05%
Jul 14, 2025 $3.79 $3.66 $0.13 279,795.0 +2.45%
Jul 11, 2025 $3.79 $3.67 $0.125 311,695.0 -2.91%
Jul 10, 2025 $3.83 $3.75 $0.075 324,284.0 +0.53%
Jul 09, 2025 $3.76 $3.68 $0.08 378,725.0 +2.87%
Jul 08, 2025 $3.75 $3.65 $0.105 349,855.0 +0.41%
Jul 07, 2025 $3.77 $3.63 $0.145 424,024.0 -2.67%
Jul 03, 2025 $3.76 $3.65 $0.1099 286,948.0 +3.17%

Atea Pharmaceuticals Inc Stock (AVIR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Atea Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVIR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Atea Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Atea Pharmaceuticals Inc Stock (AVIR) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $3.69 $3.46 $0.225 313,681.0 +0.00%
Jul, 2025 $4.02 $3.36 $0.66 8,695,632.0 -3.61%
Jun, 2025 $3.73 $2.99 $0.735 8,505,691.0 +21.21%
May, 2025 $3.08 $2.46 $0.625 9,240,795.0 +0.68%
Apr, 2025 $3.17 $2.60 $0.57 9,240,666.0 -1.34%
Mar, 2025 $3.29 $2.82 $0.47 5,306,989.0 -1.32%
Feb, 2025 $3.25 $2.90 $0.35 5,939,046.0 -0.98%
Jan, 2025 $3.60 $2.96 $0.639 8,596,918.0 -8.66%

Atea Pharmaceuticals Inc Stock (AVIR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.54 $2.75 $0.79 10,846,381.0 -2.63%
Nov, 2024 $3.62 $3.10 $0.525 3,546,612.0 +5.56%
Oct, 2024 $3.86 $3.22 $0.64 3,087,576.0 -3.28%
Sep, 2024 $4.14 $3.34 $0.805 4,764,882.0 -12.99%
Aug, 2024 $3.99 $3.20 $0.79 4,666,882.0 +0.79%
Jul, 2024 $3.97 $3.15 $0.825 4,483,266.0 +15.41%
Jun, 2024 $4.00 $3.25 $0.76 5,630,879.0 -9.81%
May, 2024 $4.14 $3.52 $0.6199 5,720,400.0 -0.81%
Apr, 2024 $4.03 $3.65 $0.3777 4,431,132.0 -8.42%
Mar, 2024 $4.56 $3.71 $0.85 8,287,357.0 -6.26%
Feb, 2024 $4.60 $3.83 $0.77 10,133,372.0 +3.61%
Jan, 2024 $4.33 $3.01 $1.32 11,319,225.0 +36.39%

Atea Pharmaceuticals Inc Stock (AVIR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.23 $2.88 $0.35 8,339,196.0 +2.01%
Nov, 2023 $3.40 $2.77 $0.635 8,811,805.0 -8.00%
Oct, 2023 $3.27 $2.85 $0.43 7,701,213.0 +8.33%
Sep, 2023 $3.44 $2.94 $0.51 8,746,882.0 -10.71%
Aug, 2023 $3.64 $3.26 $0.38 6,815,765.0 -2.04%
Jul, 2023 $3.88 $3.32 $0.56 6,127,594.0 -8.29%
Jun, 2023 $4.59 $3.70 $0.89 12,056,614.0 -6.27%
May, 2023 $5.19 $3.19 $2.00 25,754,316.0 +22.02%
Apr, 2023 $3.56 $3.18 $0.3775 7,901,739.0 -2.39%
Mar, 2023 $3.85 $2.94 $0.905 17,768,646.0 -5.37%
Feb, 2023 $4.79 $3.46 $1.33 7,956,465.0 -23.54%
Jan, 2023 $5.06 $4.43 $0.63 7,017,770.0 -3.74%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
Cap:     |  Volume (24h):