Atea Pharmaceuticals Inc. Common Stockのデータ

Atea Pharmaceuticals Inc. Common Stockの基本情報

名前 Atea Pharmaceuticals Inc. Common Stock
ティッカー AVIR
国 United States
上場年 2020.0
セクター Health Care

Atea Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 84.48 81.11 84.0 84.15 138100.0 84.15
2021-02-12 89.46 80.35 88.04 82.03 203400.0 82.03
2021-02-11 94.17 87.0 89.67 87.92 90200.0 87.92
2021-02-10 89.39 82.84 87.77 87.83 289000.0 87.83
2021-02-09 89.44 83.6 89.44 87.1 432600.0 87.1
2021-02-08 89.52 85.28 86.01 88.44 308900.0 88.44
2021-02-05 87.11 82.41 82.41 86.06 171700.0 86.06
2021-02-04 90.95 79.6 88.73 81.96 246200.0 81.96
2021-02-03 89.9 84.04 84.99 88.27 252500.0 88.27
2021-02-02 88.94 77.01 77.43 83.82 351700.0 83.82
2021-02-01 79.5 72.66 76.66 75.59 233000.0 75.59
2021-01-29 79.95 58.77 61.23 73.0 937500.0 73.0
2021-01-28 61.19 56.87 59.39 59.14 317500.0 59.14
2021-01-27 60.0 54.96 55.62 58.1 160000.0 58.1
2021-01-26 57.04 54.11 55.84 56.0 134000.0 56.0
2021-01-25 55.77 51.99 53.93 55.39 109800.0 55.39
2021-01-22 54.5 51.39 53.97 54.27 110800.0 54.27
2021-01-21 58.14 52.94 58.11 54.15 412000.0 54.15
2021-01-20 59.46 54.78 55.4 57.85 199300.0 57.85
2021-01-19 55.47 53.3 54.07 55.14 255800.0 55.14
2021-01-15 57.19 50.47 51.43 53.44 142300.0 53.44
2021-01-14 54.46 49.49 50.27 52.1 208300.0 52.1
2021-01-13 50.37 44.91 45.45 50.31 163100.0 50.31
2021-01-12 48.18 44.65 46.75 45.23 393900.0 45.23
2021-01-11 49.66 46.01 48.99 47.04 276600.0 47.04
2021-01-08 48.13 44.16 45.08 48.06 272100.0 48.06
2021-01-07 45.82 42.07 43.52 44.26 281800.0 44.26
2021-01-06 44.39 41.21 42.17 43.38 277400.0 43.38
2021-01-05 42.0 39.55 41.57 41.8 272400.0 41.8
2021-01-04 44.34 41.41 42.15 41.42 250300.0 41.42
2020-12-31 42.21 40.1 41.87 41.78 202400.0 41.78
2020-12-30 41.99 39.49 39.54 41.71 181000.0 41.71
2020-12-29 41.26 37.59 39.28 39.34 312000.0 39.34
2020-12-28 39.46 34.5 34.5 39.09 276300.0 39.09
2020-12-24 35.34 33.88 34.31 34.48 66400.0 34.48
2020-12-23 37.1 33.7 36.69 34.58 409200.0 34.58
2020-12-22 38.22 34.15 34.94 36.21 368500.0 36.21
2020-12-21 34.96 31.03 33.88 34.92 288200.0 34.92
2020-12-18 35.81 30.05 31.18 34.11 2732900.0 34.11
2020-12-17 31.98 30.08 30.88 31.14 364200.0 31.14
2020-12-16 32.58 30.5 30.5 30.78 338900.0 30.78
2020-12-15 31.6 30.0 31.42 30.71 359400.0 30.71
2020-12-14 32.42 29.38 29.38 31.04 254200.0 31.04
2020-12-11 30.25 28.0 28.2 29.77 1213200.0 29.77
2020-12-10 28.68 27.27 27.7 28.34 99200.0 28.34
2020-12-09 28.51 27.25 28.47 27.77 226600.0 27.77
2020-12-08 28.48 27.16 28.48 28.13 326600.0 28.13
2020-12-07 29.85 28.25 29.4 28.51 150000.0 28.51
2020-12-04 30.1 28.43 28.59 29.25 136900.0 29.25
2020-12-03 31.3 28.03 30.74 28.14 170700.0 28.14
2020-12-02 32.46 30.43 31.74 30.63 160500.0 30.63
2020-12-01 34.26 31.91 34.1 32.03 172100.0 32.03
2020-11-30 35.0 32.92 34.5 33.32 398200.0 33.32
2020-11-27 34.85 33.76 34.25 34.44 187500.0 34.44
2020-11-25 35.23 33.63 34.5 33.8 274100.0 33.8
2020-11-24 36.65 33.64 35.76 34.07 581700.0 34.07
2020-11-23 34.48 32.89 33.62 33.54 272200.0 33.54
2020-11-20 33.88 32.18 32.27 33.17 313300.0 33.17
2020-11-19 33.88 32.0 32.24 32.55 254400.0 32.55
2020-11-18 34.81 31.5 33.45 32.08 381000.0 32.08
2020-11-17 34.31 32.28 32.28 33.35 711500.0 33.35
2020-11-16 35.35 31.69 31.96 32.46 679600.0 32.46
2020-11-13 34.21 29.16 29.57 32.32 432700.0 32.32
2020-11-12 30.5 27.94 28.5 29.53 385600.0 29.53
2020-11-11 30.02 26.9 26.9 28.25 341000.0 28.25
2020-11-10 28.66 25.6 26.37 26.94 446400.0 26.94
2020-11-09 29.14 24.15 28.0 26.36 1599900.0 26.36
2020-11-06 35.59 33.38 33.71 34.17 660500.0 34.17
2020-11-05 34.45 31.06 31.06 34.0 1473000.0 34.0
2020-11-04 31.8 27.5 28.0 31.03 861300.0 31.03
2020-11-03 31.21 28.02 30.59 28.15 698800.0 28.15
2020-11-02 31.45 28.0 29.94 29.74 835400.0 29.74
2020-10-30 32.42 27.02 27.03 30.34 3575800.0 30.34