XNAS
Datos históricos de Atea Pharmaceuticals, Inc.
Atea Pharmaceuticals, Inc. · AVIR
$5.15
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:02 UTC
- Variación en el periodo
- +64.01%
- Máximo
- US$6.45
- 10 de marzo de 2026
- Mínimo
- US$2.87
- 13 de noviembre de 2025
- Volumen medio diario
- 0.39 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.15 | 5.23 | 5.09 | 5.15 | −0.10% | 157,967.707 |
| 8 oct 2026 | 4.98 | 5.23 | 4.91 | 5.16 | +2.89% | 350,918.874 |
| 7 oct 2026 | 5.02 | 5.23 | 4.99 | 5.01 | −1.18% | 264,766.075 |
| 6 oct 2026 | 5.16 | 5.19 | 4.98 | 5.07 | −1.17% | 229,367.536 |
| 5 oct 2026 | 5.12 | 5.18 | 4.95 | 5.13 | 0.00% | 293,607.349 |
| 2 oct 2026 | 5.16 | 5.22 | 5.05 | 5.13 | +0.59% | 253,264.389 |
| 1 oct 2026 | 5.16 | 5.20 | 4.93 | 5.10 | −2.11% | 408,661.377 |
| 30 sep 2026 | 5.20 | 5.29 | 5.14 | 5.21 | +0.58% | 296,281.9 |
| 29 sep 2026 | 5.20 | 5.23 | 5.08 | 5.18 | −0.38% | 298,348.354 |
| 28 sep 2026 | 5.15 | 5.30 | 5.10 | 5.20 | +0.58% | 238,374.492 |
| 25 sep 2026 | 5.16 | 5.21 | 5.04 | 5.17 | 0.00% | 280,667.337 |
| 24 sep 2026 | 5.28 | 5.31 | 5.14 | 5.17 | −2.08% | 228,813.082 |
| 23 sep 2026 | 5.60 | 5.60 | 5.25 | 5.28 | −6.38% | 232,335.45 |
| 22 sep 2026 | 5.46 | 5.66 | 5.38 | 5.64 | +3.87% | 237,549.7 |
| 21 sep 2026 | 5.36 | 5.52 | 5.33 | 5.43 | +1.88% | 440,095.64 |
| 18 sep 2026 | 5.21 | 5.37 | 5.17 | 5.33 | +1.33% | 600,437.219 |
| 17 sep 2026 | 5.21 | 5.33 | 5.20 | 5.26 | +2.14% | 279,428.509 |
| 16 sep 2026 | 5.23 | 5.33 | 5.15 | 5.15 | −1.53% | 274,183.056 |
| 15 sep 2026 | 5.30 | 5.30 | 5.12 | 5.23 | −1.69% | 224,327.331 |
| 14 sep 2026 | 5.31 | 5.46 | 5.25 | 5.32 | +0.19% | 272,760.985 |
| 11 sep 2026 | 5.23 | 5.41 | 5.18 | 5.31 | +2.51% | 489,582.056 |
| 10 sep 2026 | 5.22 | 5.30 | 5.17 | 5.18 | −1.71% | 251,134.048 |
| 9 sep 2026 | 5.64 | 5.66 | 5.24 | 5.27 | −7.22% | 430,819.396 |
| 8 sep 2026 | 5.80 | 5.85 | 5.64 | 5.68 | −2.57% | 216,580.702 |
| 4 sep 2026 | 5.77 | 5.90 | 5.76 | 5.83 | +0.17% | 204,140.306 |
| 3 sep 2026 | 5.70 | 5.84 | 5.63 | 5.82 | +2.11% | 198,519.841 |
| 2 sep 2026 | 5.51 | 5.73 | 5.51 | 5.70 | +3.83% | 289,921.466 |
| 1 sep 2026 | 5.31 | 5.51 | 5.31 | 5.49 | +2.62% | 253,277.57 |
| 31 ago 2026 | 5.36 | 5.41 | 5.31 | 5.35 | −0.19% | 198,433.092 |
| 28 ago 2026 | 5.48 | 5.51 | 5.29 | 5.36 | −1.65% | 144,676.676 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.