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 )

3.610 +0.010 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2022 8.110 8.184 7.750 7.880 1,784,433 -0.30(-3.67%)
May 27, 2022 7.600 8.296 7.555 8.180 783,741 +0.62(+8.27%)
May 26, 2022 7.420 7.790 7.360 7.555 559,811 +0.21(+2.93%)
May 25, 2022 7.450 7.510 7.295 7.340 702,735 -0.19(-2.52%)
May 24, 2022 7.230 7.570 7.150 7.530 562,800 +0.23(+3.15%)
May 23, 2022 7.490 7.530 7.235 7.300 634,320 -0.19(-2.54%)
May 20, 2022 7.300 7.530 7.180 7.490 608,045 +0.24(+3.31%)
May 19, 2022 7.140 7.620 7.110 7.250 935,208 +0.11(+1.54%)
May 18, 2022 7.110 7.480 7.000 7.140 824,369 -0.24(-3.25%)
May 17, 2022 7.730 7.730 7.120 7.380 745,492 -0.13(-1.73%)
May 16, 2022 7.210 7.705 7.052 7.510 1,041,762 +0.22(+3.02%)
May 13, 2022 6.580 7.360 6.470 7.290 1,197,622 +0.86(+13.37%)
May 12, 2022 5.890 6.440 5.657 6.430 862,627 +0.41(+6.81%)
May 11, 2022 5.840 6.670 5.665 6.020 1,165,714 +0.16(+2.73%)
May 10, 2022 5.550 6.010 5.380 5.860 1,345,323 +0.53(+9.94%)
May 09, 2022 5.430 5.640 5.310 5.330 773,414 -0.19(-3.44%)
May 06, 2022 5.620 5.700 5.310 5.520 666,039 -0.10(-1.78%)
May 05, 2022 6.050 6.050 5.520 5.620 454,433 -0.50(-8.17%)
May 04, 2022 6.170 6.170 5.780 6.120 468,725 -0.05(-0.81%)
May 03, 2022 6.130 6.330 6.045 6.170 456,343 +0.03(+0.49%)
May 02, 2022 5.860 6.150 5.770 6.140 460,300 +0.27(+4.60%)
Apr 29, 2022 6.160 6.330 5.860 5.870 316,559 -0.29(-4.71%)
Apr 28, 2022 5.990 6.230 5.810 6.160 522,461 +0.26(+4.41%)
Apr 27, 2022 5.840 6.020 5.750 5.900 606,658 +0.06(+1.03%)
Apr 26, 2022 6.040 6.090 5.820 5.840 504,665 -0.29(-4.73%)
Apr 25, 2022 5.850 6.140 5.826 6.130 443,009 +0.24(+4.07%)
Apr 22, 2022 6.030 6.230 5.860 5.890 526,099 -0.20(-3.28%)
Apr 21, 2022 6.480 6.490 6.040 6.090 461,359 -0.25(-3.94%)
Apr 20, 2022 6.410 6.450 6.190 6.340 325,518 -0.04(-0.63%)
Apr 19, 2022 6.160 6.425 6.030 6.380 410,378 +0.18(+2.90%)
Apr 18, 2022 6.550 6.550 6.170 6.200 719,251 -0.39(-5.92%)
Apr 14, 2022 6.700 6.710 6.500 6.590 616,848 -0.08(-1.20%)
Apr 13, 2022 6.550 6.830 6.540 6.670 478,471 +0.12(+1.83%)
Apr 12, 2022 6.670 6.780 6.500 6.550 647,368 -0.02(-0.30%)
Apr 11, 2022 6.550 6.675 6.430 6.570 410,405 -0.09(-1.35%)
Apr 08, 2022 6.690 6.890 6.610 6.660 354,181 -0.07(-1.04%)
Apr 07, 2022 6.710 6.750 6.510 6.730 410,882 +0.03(+0.45%)
Apr 06, 2022 6.730 6.810 6.530 6.700 475,892 -0.12(-1.76%)
Apr 05, 2022 7.180 7.290 6.800 6.820 553,357 -0.34(-4.75%)
Apr 04, 2022 7.200 7.430 7.135 7.160 531,517 +0.06(+0.85%)
Apr 01, 2022 7.220 7.385 7.060 7.100 639,496 -0.12(-1.66%)
Mar 31, 2022 7.070 7.250 7.060 7.220 689,820 +0.14(+1.98%)
Mar 30, 2022 7.270 7.400 7.040 7.080 488,044 -0.22(-3.01%)
Mar 29, 2022 7.060 7.425 7.060 7.300 744,790 +0.31(+4.43%)
Mar 28, 2022 6.930 7.036 6.750 6.990 532,579 +0.08(+1.16%)
Mar 25, 2022 7.310 7.330 6.905 6.910 508,861 -0.37(-5.08%)
Mar 24, 2022 7.330 7.348 6.840 7.280 822,333 +0.06(+0.83%)
Mar 23, 2022 7.250 7.501 7.180 7.220 776,857 -0.11(-1.50%)
Mar 22, 2022 6.930 7.358 6.900 7.330 1,336,861 +0.40(+5.77%)
Mar 21, 2022 7.030 7.300 6.870 6.930 1,248,554 -0.15(-2.12%)
Mar 18, 2022 6.590 7.130 6.580 7.080 3,063,012 +0.49(+7.44%)
Mar 17, 2022 6.150 6.695 6.150 6.590 1,542,325 +0.37(+5.95%)
Mar 16, 2022 5.760 6.265 5.670 6.220 1,221,167 +0.53(+9.31%)
Mar 15, 2022 5.668 5.725 5.470 5.690 761,684 +0.19(+3.45%)
Mar 14, 2022 5.730 5.820 5.380 5.500 1,058,704 -0.29(-5.01%)
Mar 11, 2022 6.140 6.145 5.790 5.790 508,392 -0.26(-4.30%)
Mar 10, 2022 6.230 6.390 5.915 6.050 926,009 -0.21(-3.35%)
Mar 09, 2022 6.070 6.330 6.020 6.260 817,686 +0.29(+4.86%)
Mar 08, 2022 5.760 6.200 5.670 5.970 1,223,685 +0.08(+1.36%)
Mar 07, 2022 5.750 6.100 5.690 5.890 1,136,167 +0.14(+2.43%)
Mar 04, 2022 6.170 6.300 5.725 5.750 828,976 -0.55(-8.73%)
Mar 03, 2022 6.490 6.560 6.160 6.300 1,017,995 -0.30(-4.55%)
Mar 02, 2022 6.440 6.650 6.280 6.600 1,036,249 +0.14(+2.17%)
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.