stockNASDAQ: AVIR • 28 Days Updates
Atea Pharmaceuticals Inc. (AVIR)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ateapharma.com
Price & Performance Trajectory
Atea Pharmaceuticals Inc.NASDAQ: AVIR
Latest Close
$5.16
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAVIR session performance
✓ Latest Close USD
$5.16
Latest session close
$-0.15vs period start
Period Return % % GAIN
-2.92%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.66 / $4.91
Period range envelope
$0.75channel spread
Total Volume SHARES
5.18M
Period turnover
Avg: 304.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $5.16 | +2.89% | $5.23 | $4.91 | 350.9K |
| Oct 07, 2026 | $5.01 | -1.18% | $5.23 | $4.99 | 261.8K |
| Oct 06, 2026 | $5.07 | -1.17% | $5.19 | $5.00 | 226.0K |
| Oct 05, 2026 | $5.13 | +0.00% | $5.18 | $4.95 | 293.6K |
| Oct 02, 2026 | $5.13 | +0.59% | $5.20 | $5.05 | 253.3K |
| Sep 28, 2026 | $5.20 | +0.58% | $5.30 | $5.11 | 238.4K |
| Sep 25, 2026 | $5.17 | +0.00% | $5.21 | $5.04 | 280.7K |
| Sep 24, 2026 | $5.17 | -2.08% | $5.31 | $5.14 | 228.8K |
| Sep 23, 2026 | $5.28 | -6.38% | $5.60 | $5.25 | 232.3K |
| Sep 22, 2026 | $5.64 | +3.87% | $5.66 | $5.38 | 237.5K |
| Sep 21, 2026 | $5.43 | +1.88% | $5.52 | $5.33 | 440.1K |
| Sep 18, 2026 | $5.33 | +1.33% | $5.37 | $5.17 | 600.4K |
| Sep 17, 2026 | $5.26 | +2.14% | $5.33 | $5.20 | 279.4K |
| Sep 16, 2026 | $5.15 | -1.53% | $5.33 | $5.15 | 274.2K |
| Sep 15, 2026 | $5.23 | -1.69% | $5.30 | $5.12 | 224.3K |
Page 1 of 2