Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Atea Pharmaceuticals Inc (NQ: AVIR )

3.770 +0.200 (+5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 3.690 3.699 3.555 3.570 115,455 -0.11(-2.99%)
Jul 18, 2024 3.780 3.910 3.650 3.680 129,034 -0.19(-4.91%)
Jul 17, 2024 3.810 3.940 3.760 3.870 269,902 +0.03(+0.78%)
Jul 16, 2024 3.570 3.850 3.540 3.840 300,330 +0.30(+8.47%)
Jul 15, 2024 3.430 3.540 3.430 3.540 256,519 +0.11(+3.21%)
Jul 12, 2024 3.420 3.500 3.380 3.430 170,269 +0.06(+1.78%)
Jul 11, 2024 3.220 3.450 3.220 3.370 385,833 +0.20(+6.31%)
Jul 10, 2024 3.210 3.245 3.145 3.170 179,091 -0.02(-0.63%)
Jul 09, 2024 3.250 3.320 3.190 3.190 123,494 -0.09(-2.74%)
Jul 08, 2024 3.260 3.340 3.190 3.280 440,282 +0.03(+0.92%)
Jul 05, 2024 3.240 3.270 3.205 3.250 171,451 -0.03(-0.91%)
Jul 03, 2024 3.220 3.350 3.210 3.280 165,365 +0.05(+1.55%)
Jul 02, 2024 3.370 3.370 3.220 3.230 227,102 -0.14(-4.15%)
Jul 01, 2024 3.290 3.400 3.205 3.370 253,987 +0.06(+1.81%)
Jun 28, 2024 3.410 3.410 3.245 3.310 693,550 -0.07(-2.07%)
Jun 27, 2024 3.370 3.420 3.350 3.380 165,910 +0.01(+0.30%)
Jun 26, 2024 3.410 3.490 3.340 3.370 264,525 -0.06(-1.75%)
Jun 25, 2024 3.460 3.590 3.410 3.430 210,571 -0.06(-1.72%)
Jun 24, 2024 3.440 3.555 3.410 3.490 200,414 +0.05(+1.45%)
Jun 21, 2024 3.430 3.610 3.360 3.440 641,153 +0.02(+0.58%)
Jun 20, 2024 3.460 3.580 3.400 3.420 231,889 -0.07(-2.01%)
Jun 18, 2024 3.520 3.650 3.490 3.490 227,132 -0.04(-1.13%)
Jun 17, 2024 3.600 3.650 3.515 3.530 387,102 -0.08(-2.22%)
Jun 14, 2024 3.700 3.740 3.580 3.610 264,278 -0.09(-2.43%)
Jun 13, 2024 3.780 3.850 3.690 3.700 233,133 -0.08(-2.12%)
Jun 12, 2024 3.920 3.970 3.780 3.780 283,351 -0.13(-3.32%)
Jun 11, 2024 3.760 3.920 3.690 3.910 223,058 +0.12(+3.17%)
Jun 10, 2024 3.680 3.940 3.645 3.790 754,470 +0.09(+2.43%)
Jun 07, 2024 3.750 3.850 3.695 3.700 162,231 -0.10(-2.63%)
Jun 06, 2024 3.930 3.950 3.799 3.800 221,140 -0.16(-4.04%)
Jun 05, 2024 3.800 4.005 3.800 3.960 302,650 +0.19(+5.04%)
Jun 04, 2024 3.870 3.870 3.750 3.770 129,358 -0.12(-3.08%)
Jun 03, 2024 3.670 3.890 3.643 3.890 266,441 +0.22(+5.99%)
May 31, 2024 3.620 3.705 3.620 3.670 141,116 +0.06(+1.66%)
May 30, 2024 3.560 3.670 3.560 3.610 167,322 +0.08(+2.27%)
May 29, 2024 3.570 3.710 3.520 3.530 330,501 -0.08(-2.22%)
May 28, 2024 3.680 3.700 3.580 3.610 249,813 -0.05(-1.37%)
May 24, 2024 3.710 3.725 3.640 3.660 148,489 -0.03(-0.81%)
May 23, 2024 3.810 3.810 3.680 3.690 163,822 -0.13(-3.40%)
May 22, 2024 3.610 3.860 3.600 3.820 493,535 +0.21(+5.82%)
May 21, 2024 3.600 3.700 3.585 3.610 167,612 +0.01(+0.28%)
May 20, 2024 3.630 3.715 3.560 3.600 318,862 -0.05(-1.37%)
May 17, 2024 3.720 3.756 3.645 3.650 320,359 -0.05(-1.35%)
May 16, 2024 3.660 3.740 3.650 3.700 523,825 -0.01(-0.27%)
May 15, 2024 3.810 3.920 3.645 3.710 725,614 -0.25(-6.31%)
May 14, 2024 4.050 4.140 3.930 3.960 262,738 -0.08(-1.98%)
May 13, 2024 3.890 4.070 3.880 4.040 200,810 +0.15(+3.86%)
May 10, 2024 3.910 3.985 3.880 3.890 155,489 -0.04(-1.02%)
May 09, 2024 3.920 4.020 3.892 3.930 207,864 +0.00(+0.00%)
May 08, 2024 3.890 3.935 3.853 3.930 127,937 -0.01(-0.25%)
May 07, 2024 4.000 4.000 3.905 3.940 143,692 -0.06(-1.50%)
May 06, 2024 3.960 4.000 3.885 4.000 288,222 +0.04(+1.01%)
May 03, 2024 3.890 3.960 3.795 3.960 164,714 +0.13(+3.39%)
May 02, 2024 3.860 3.865 3.780 3.830 165,722 -0.02(-0.52%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.