Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atea Pharmaceuticals Inc (NQ: AVIR )

3.530 -0.080 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 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 (%)
Jan 31, 2022 6.830 7.140 7.140 916,670 +0.34(+5.00%)
Jan 28, 2022 6.360 6.810 6.300 6.800 1,552,905 +0.37(+5.75%)
Jan 27, 2022 6.690 6.850 6.370 6.430 689,124 -0.11(-1.68%)
Jan 26, 2022 6.590 6.840 6.420 6.540 1,405,870 +0.03(+0.46%)
Jan 25, 2022 6.520 6.810 6.360 6.510 598,630 -0.07(-1.06%)
Jan 24, 2022 6.210 6.590 6.020 6.580 1,290,814 +0.14(+2.17%)
Jan 21, 2022 6.810 6.920 6.435 6.440 1,351,699 -0.48(-6.94%)
Jan 20, 2022 6.940 7.355 6.880 6.920 1,127,954 +0.04(+0.58%)
Jan 19, 2022 6.900 7.120 6.790 6.880 1,395,185 -0.02(-0.29%)
Jan 18, 2022 7.140 7.290 6.890 6.900 660,521 -0.40(-5.48%)
Jan 14, 2022 7.300 0 +0.00(+0.00%)
Jan 13, 2022 7.590 7.774 7.270 7.300 715,979 -0.36(-4.70%)
Jan 12, 2022 7.880 7.930 7.640 7.660 575,249 -0.23(-2.92%)
Jan 11, 2022 7.690 7.930 7.620 7.890 695,468 +0.21(+2.73%)
Jan 10, 2022 7.932 7.932 7.380 7.680 959,969 +0.04(+0.52%)
Jan 07, 2022 7.780 7.850 7.500 7.640 1,476,426 -0.12(-1.55%)
Jan 06, 2022 7.800 7.950 7.240 7.760 2,004,437 -0.54(-6.51%)
Jan 05, 2022 8.500 8.910 8.225 8.300 1,135,021 -0.32(-3.71%)
Jan 04, 2022 9.030 9.280 8.570 8.620 972,693 -0.57(-6.20%)
Jan 03, 2022 9.300 9.345 8.853 9.190 1,205,790 +0.25(+2.80%)
Dec 31, 2021 9.010 9.240 8.860 8.940 599,908 -0.11(-1.22%)
Dec 30, 2021 8.760 9.210 8.760 9.050 825,802 +0.23(+2.61%)
Dec 29, 2021 9.040 9.180 8.690 8.820 1,038,308 -0.28(-3.08%)
Dec 28, 2021 9.250 9.650 9.050 9.100 1,009,433 -0.33(-3.50%)
Dec 27, 2021 9.060 9.450 8.970 9.430 1,023,418 +0.32(+3.51%)
Dec 23, 2021 9.000 9.210 8.920 9.110 1,219,470 -0.02(-0.22%)
Dec 22, 2021 8.830 9.260 8.820 9.130 1,725,746 +0.57(+6.66%)
Dec 21, 2021 8.520 8.690 8.410 8.560 1,049,630 +0.01(+0.12%)
Dec 20, 2021 8.550 8.770 8.310 8.550 1,574,610 +0.00(+0.00%)
Dec 17, 2021 8.270 8.730 8.030 8.550 4,631,388 +0.19(+2.23%)
Dec 16, 2021 8.120 8.630 8.120 8.364 1,757,799 +0.36(+4.54%)
Dec 15, 2021 8.120 8.120 7.465 8.000 2,187,477 -0.02(-0.25%)
Dec 14, 2021 8.020 8.260 7.840 8.020 1,333,893 -0.13(-1.60%)
Dec 13, 2021 8.020 8.620 8.020 8.150 1,500,412 +0.18(+2.26%)
Dec 10, 2021 7.940 8.225 7.840 7.970 1,075,511 -0.07(-0.87%)
Dec 09, 2021 8.580 8.765 8.000 8.040 2,078,583 -0.65(-7.48%)
Dec 08, 2021 8.690 8.725 8.020 8.690 1,503,666 +0.36(+4.31%)
Dec 07, 2021 7.850 8.460 7.850 8.331 2,512,855 +0.57(+7.36%)
Dec 06, 2021 7.970 8.010 7.640 7.760 1,351,109 -0.30(-3.72%)
Dec 03, 2021 8.170 8.250 7.800 8.060 1,235,539 -0.05(-0.62%)
Dec 02, 2021 7.680 8.140 7.685 8.110 1,580,669 +0.29(+3.71%)
Dec 01, 2021 7.980 8.090 7.760 7.820 1,715,569 -0.27(-3.34%)
Nov 30, 2021 7.820 8.280 7.720 8.090 1,946,907 +0.25(+3.19%)
Nov 29, 2021 8.200 8.286 7.770 7.840 2,261,452 -0.30(-3.69%)
Nov 26, 2021 7.790 8.340 7.690 8.140 2,190,822 +0.46(+5.99%)
Nov 24, 2021 7.530 7.770 7.370 7.680 4,115,916 +0.01(+0.13%)
Nov 23, 2021 7.910 8.020 7.440 7.670 3,805,930 -0.29(-3.64%)
Nov 22, 2021 8.050 8.250 7.760 7.960 3,642,321 -0.15(-1.85%)
Nov 19, 2021 8.680 8.900 8.040 8.110 4,243,791 -0.51(-5.92%)
Nov 18, 2021 8.410 8.670 8.130 8.620 5,915,332 -0.07(-0.81%)
Nov 17, 2021 9.660 10.09 8.530 8.690 9,947,050 -2.67(-23.50%)
Nov 16, 2021 11.40 11.41 11.07 11.36 1,637,002 -0.14(-1.22%)
Nov 15, 2021 11.32 11.72 11.12 11.50 1,563,600 +0.14(+1.23%)
Nov 12, 2021 11.07 11.63 10.51 11.36 2,653,124 +0.72(+6.77%)
Nov 11, 2021 10.70 10.93 10.53 10.64 1,459,087 -0.03(-0.28%)
Nov 10, 2021 10.87 10.67 1,224,358 -0.25(-2.29%)
Nov 09, 2021 10.80 11.05 10.53 10.92 1,258,861 +0.17(+1.58%)
Nov 08, 2021 10.69 11.08 10.66 10.75 1,475,046 -0.06(-0.56%)
Nov 05, 2021 11.36 11.37 10.28 10.81 4,416,225 -0.97(-8.23%)
Nov 04, 2021 12.16 12.23 11.71 11.78 1,030,148 -0.21(-1.75%)
Nov 03, 2021 11.70 12.08 11.50 11.99 1,817,560 +0.27(+2.30%)
Nov 02, 2021 12.09 12.13 11.30 11.72 1,847,716 -0.28(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.