Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Atea Pharmaceuticals, Inc. - common stock (NQ: AVIR )

3.190 +0.060 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.120 3.315 3.110 3.190 1,242,722 +0.06(+1.75%)
Dec 19, 2024 3.160 3.230 3.100 3.135 1,325,616 -0.03(-0.79%)
Dec 18, 2024 3.150 3.270 3.105 3.160 477,947 +0.00(+0.00%)
Dec 17, 2024 3.120 3.171 3.040 3.160 517,029 +0.06(+1.94%)
Dec 16, 2024 3.200 3.240 3.090 3.100 1,587,728 +0.17(+5.80%)
Dec 13, 2024 2.930 2.970 2.875 2.930 256,573 -0.02(-0.68%)
Dec 12, 2024 2.960 3.075 2.910 2.950 300,844 -0.01(-0.34%)
Dec 11, 2024 2.900 2.990 2.875 2.960 257,799 +0.02(+0.68%)
Dec 10, 2024 3.010 3.025 2.750 2.940 909,469 -0.08(-2.65%)
Dec 09, 2024 2.940 3.070 2.885 3.020 303,878 +0.08(+2.72%)
Dec 06, 2024 2.940 2.940 2.865 2.940 308,589 +0.01(+0.34%)
Dec 05, 2024 3.070 3.105 2.860 2.930 494,670 -0.19(-5.94%)
Dec 04, 2024 3.500 3.500 3.110 3.115 653,126 -0.36(-10.49%)
Dec 03, 2024 3.490 3.500 3.455 3.480 152,755 -0.02(-0.57%)
Dec 02, 2024 3.400 3.540 3.380 3.500 140,741 +0.08(+2.34%)
Nov 29, 2024 3.370 3.490 3.340 3.420 119,282 -0.04(-1.16%)
Nov 27, 2024 3.370 3.500 3.370 3.460 240,692 +0.16(+4.85%)
Nov 26, 2024 3.380 3.400 3.270 3.300 155,141 -0.10(-2.94%)
Nov 25, 2024 3.380 3.480 3.370 3.400 183,124 +0.03(+0.89%)
Nov 22, 2024 3.270 3.390 3.235 3.370 148,948 +0.12(+3.69%)
Nov 21, 2024 3.170 3.255 3.155 3.250 146,034 +0.09(+2.85%)
Nov 20, 2024 3.120 3.160 3.095 3.160 182,019 +0.02(+0.64%)
Nov 19, 2024 3.130 3.170 3.115 3.140 94,277 -0.03(-0.95%)
Nov 18, 2024 3.220 3.315 3.155 3.170 119,274 -0.05(-1.55%)
Nov 15, 2024 3.350 3.350 3.180 3.220 313,823 -0.09(-2.72%)
Nov 14, 2024 3.380 3.430 3.310 3.310 208,898 -0.04(-1.19%)
Nov 13, 2024 3.390 3.475 3.350 3.350 207,985 +0.02(+0.60%)
Nov 12, 2024 3.380 3.425 3.320 3.330 265,329 -0.03(-0.89%)
Nov 11, 2024 3.500 3.550 3.330 3.360 243,701 -0.14(-4.00%)
Nov 08, 2024 3.490 3.570 3.430 3.500 170,075 +0.06(+1.74%)
Nov 07, 2024 3.510 3.600 3.415 3.440 282,101 -0.14(-3.91%)
Nov 06, 2024 3.450 3.620 3.430 3.580 380,546 +0.22(+6.55%)
Nov 05, 2024 3.320 3.365 3.285 3.360 93,537 +0.01(+0.30%)
Nov 04, 2024 3.270 3.405 3.250 3.350 137,566 +0.06(+1.82%)
Nov 01, 2024 3.280 3.310 3.246 3.290 78,569 +0.05(+1.54%)
Oct 31, 2024 3.280 3.305 3.220 3.240 193,233 -0.04(-1.22%)
Oct 30, 2024 3.450 3.450 3.280 3.280 125,189 -0.11(-3.24%)
Oct 29, 2024 3.400 3.430 3.335 3.390 119,383 -0.03(-0.88%)
Oct 28, 2024 3.360 3.480 3.355 3.420 115,346 +0.07(+2.09%)
Oct 25, 2024 3.420 3.447 3.350 3.350 86,513 -0.03(-0.89%)
Oct 24, 2024 3.490 3.530 3.300 3.380 154,742 -0.10(-2.87%)
Oct 23, 2024 3.530 3.560 3.400 3.480 99,896 -0.08(-2.25%)
Oct 22, 2024 3.560 3.595 3.510 3.560 52,247 -0.03(-0.84%)
Oct 21, 2024 3.820 3.860 3.585 3.590 180,502 -0.23(-6.02%)
Oct 18, 2024 3.740 3.840 3.701 3.820 157,573 +0.09(+2.41%)
Oct 17, 2024 3.790 3.800 3.705 3.730 116,099 -0.04(-1.06%)
Oct 16, 2024 3.600 3.800 3.550 3.770 250,249 +0.22(+6.20%)
Oct 15, 2024 3.510 3.640 3.490 3.550 176,854 +0.02(+0.57%)
Oct 14, 2024 3.480 3.550 3.440 3.530 173,678 +0.05(+1.44%)
Oct 11, 2024 3.380 3.480 3.380 3.480 141,165 +0.14(+4.19%)
Oct 10, 2024 3.400 3.400 3.310 3.340 99,618 -0.06(-1.76%)
Oct 09, 2024 3.420 3.430 3.370 3.400 112,912 -0.01(-0.29%)
Oct 08, 2024 3.410 3.475 3.385 3.410 120,688 +0.00(+0.00%)
Oct 07, 2024 3.440 3.480 3.380 3.410 88,347 -0.05(-1.45%)
Oct 04, 2024 3.400 3.485 3.390 3.460 121,430 +0.13(+3.90%)
Oct 03, 2024 3.370 3.380 3.295 3.330 136,226 -0.04(-1.19%)
Oct 02, 2024 3.340 3.405 3.310 3.370 141,204 +0.04(+1.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.