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 )

3.650 -0.050 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2023 4.090 4.197 3.990 3.990 2,246,708 -0.13(-3.16%)
May 30, 2023 4.690 4.694 4.060 4.120 1,103,736 -0.56(-11.97%)
May 26, 2023 4.605 4.715 4.530 4.680 873,410 +0.05(+1.08%)
May 25, 2023 4.820 4.820 4.450 4.630 1,881,483 -0.18(-3.74%)
May 24, 2023 4.980 4.980 4.770 4.810 1,257,482 -0.12(-2.43%)
May 23, 2023 5.040 5.160 4.845 4.930 2,590,903 -0.13(-2.57%)
May 22, 2023 4.690 5.190 4.570 5.060 6,697,938 +1.36(+36.76%)
May 19, 2023 3.640 3.730 3.580 3.700 328,425 +0.11(+3.06%)
May 18, 2023 3.750 3.780 3.540 3.590 362,484 -0.19(-5.03%)
May 17, 2023 3.470 3.780 3.420 3.780 563,048 +0.32(+9.25%)
May 16, 2023 3.410 3.490 3.360 3.460 472,068 +0.01(+0.29%)
May 15, 2023 3.240 3.475 3.240 3.450 1,111,002 +0.20(+6.15%)
May 12, 2023 3.310 3.310 3.190 3.250 733,470 -0.06(-1.81%)
May 11, 2023 3.320 3.351 3.275 3.310 592,180 -0.01(-0.30%)
May 10, 2023 3.350 3.370 3.235 3.320 816,628 +0.01(+0.30%)
May 09, 2023 3.300 3.345 3.200 3.310 691,407 -0.09(-2.65%)
May 08, 2023 3.350 3.465 3.290 3.400 567,827 +0.05(+1.49%)
May 05, 2023 3.350 3.425 3.320 3.350 590,328 +0.02(+0.60%)
May 04, 2023 3.230 3.380 3.220 3.330 651,500 +0.09(+2.78%)
May 03, 2023 3.270 3.310 3.210 3.240 785,543 -0.01(-0.31%)
May 02, 2023 3.250 3.300 3.200 3.250 478,696 -0.01(-0.31%)
May 01, 2023 3.290 3.340 3.210 3.260 644,443 -0.01(-0.31%)
Apr 28, 2023 3.290 3.316 3.255 3.270 462,158 -0.04(-1.21%)
Apr 27, 2023 3.310 3.330 3.250 3.310 371,719 +0.00(+0.00%)
Apr 26, 2023 3.300 3.330 3.250 3.310 308,502 +0.02(+0.61%)
Apr 25, 2023 3.230 3.318 3.220 3.290 554,885 +0.08(+2.49%)
Apr 24, 2023 3.280 3.320 3.183 3.210 437,333 -0.07(-2.13%)
Apr 21, 2023 3.250 3.330 3.250 3.280 697,155 +0.02(+0.61%)
Apr 20, 2023 3.290 3.310 3.230 3.260 495,346 -0.06(-1.81%)
Apr 19, 2023 3.230 3.335 3.220 3.320 372,050 +0.07(+2.15%)
Apr 18, 2023 3.370 3.370 3.200 3.250 509,659 -0.12(-3.56%)
Apr 17, 2023 3.310 3.455 3.230 3.370 416,211 +0.09(+2.74%)
Apr 14, 2023 3.380 3.380 3.250 3.280 471,397 -0.09(-2.67%)
Apr 13, 2023 3.290 3.400 3.290 3.370 271,667 +0.09(+2.74%)
Apr 12, 2023 3.360 3.440 3.270 3.280 253,104 -0.17(-4.93%)
Apr 11, 2023 3.510 3.560 3.425 3.450 351,984 -0.04(-1.15%)
Apr 10, 2023 3.380 3.538 3.275 3.490 468,062 +0.08(+2.35%)
Apr 06, 2023 3.340 3.430 3.300 3.410 332,375 +0.10(+3.02%)
Apr 05, 2023 3.350 3.390 3.295 3.310 387,517 -0.05(-1.49%)
Apr 04, 2023 3.430 3.430 3.275 3.360 433,913 -0.07(-2.04%)
Apr 03, 2023 3.320 3.435 3.310 3.430 327,805 +0.08(+2.39%)
Mar 31, 2023 3.280 3.380 3.270 3.350 794,954 +0.08(+2.45%)
Mar 30, 2023 3.270 3.305 3.200 3.270 470,509 +0.02(+0.62%)
Mar 29, 2023 3.140 3.280 3.127 3.250 592,959 +0.13(+4.17%)
Mar 28, 2023 3.140 3.180 3.060 3.120 574,201 -0.04(-1.27%)
Mar 27, 2023 2.980 3.180 2.980 3.160 785,030 +0.16(+5.33%)
Mar 24, 2023 2.990 3.075 2.940 3.000 857,713 -0.05(-1.64%)
Mar 23, 2023 3.310 3.380 3.020 3.050 769,952 -0.25(-7.58%)
Mar 22, 2023 3.440 3.490 3.290 3.300 756,320 -0.12(-3.51%)
Mar 21, 2023 3.520 3.540 3.365 3.420 1,539,925 -0.08(-2.29%)
Mar 20, 2023 3.770 3.770 3.360 3.500 892,690 -0.27(-7.16%)
Mar 17, 2023 3.680 3.845 3.650 3.770 1,368,383 +0.09(+2.45%)
Mar 16, 2023 3.650 3.730 3.367 3.680 1,021,817 +0.03(+0.82%)
Mar 15, 2023 3.490 3.755 3.470 3.650 1,414,278 +0.02(+0.55%)
Mar 14, 2023 3.460 3.760 3.350 3.630 1,045,035 +0.26(+7.72%)
Mar 13, 2023 3.240 3.395 3.150 3.370 954,977 +0.03(+0.90%)
Mar 10, 2023 3.410 3.465 3.295 3.340 503,596 -0.07(-2.05%)
Mar 09, 2023 3.430 3.485 3.390 3.410 413,204 -0.01(-0.29%)
Mar 08, 2023 3.360 3.460 3.300 3.420 355,876 +0.07(+2.09%)
Mar 07, 2023 3.310 3.365 3.210 3.350 510,282 +0.01(+0.30%)
Mar 06, 2023 3.530 3.530 3.270 3.340 602,806 -0.19(-5.38%)
Mar 03, 2023 3.440 3.595 3.420 3.530 447,722 +0.10(+2.92%)
Mar 02, 2023 3.280 3.440 3.240 3.430 505,021 +0.18(+5.54%)
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.