NasdaqGS - Delayed Quote • USD
Atea Pharmaceuticals, Inc. (AVIR)
At close: 4:00 PM EDT
After hours: 4:06 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.6800 | 3.8150 | 3.6800 | 3.7300 | 3.7300 | 179,618 |
| Apr 22, 2024 | 3.7100 | 3.7600 | 3.6600 | 3.6700 | 3.6700 | 345,200 |
| Apr 19, 2024 | 3.6900 | 3.7700 | 3.6710 | 3.7200 | 3.7200 | 217,700 |
| Apr 18, 2024 | 3.7000 | 3.7550 | 3.6800 | 3.7000 | 3.7000 | 267,800 |
| Apr 17, 2024 | 3.7300 | 3.7850 | 3.7100 | 3.7100 | 3.7100 | 251,700 |
| Apr 16, 2024 | 3.7300 | 3.8700 | 3.7150 | 3.7400 | 3.7400 | 129,100 |
| Apr 15, 2024 | 3.7800 | 3.8600 | 3.7200 | 3.7600 | 3.7600 | 219,400 |
| Apr 12, 2024 | 3.8200 | 3.8900 | 3.7300 | 3.7600 | 3.7600 | 171,100 |
| Apr 11, 2024 | 3.7900 | 3.8850 | 3.7900 | 3.8500 | 3.8500 | 158,800 |
| Apr 10, 2024 | 3.7300 | 3.7800 | 3.7300 | 3.7700 | 3.7700 | 266,500 |
| Apr 9, 2024 | 3.7800 | 3.8500 | 3.7700 | 3.8100 | 3.8100 | 116,700 |
| Apr 8, 2024 | 3.8000 | 3.8300 | 3.7400 | 3.7600 | 3.7600 | 216,700 |
| Apr 5, 2024 | 3.8600 | 3.8950 | 3.8100 | 3.8100 | 3.8100 | 138,000 |
| Apr 4, 2024 | 3.9500 | 4.0100 | 3.8300 | 3.8500 | 3.8500 | 275,400 |
| Apr 3, 2024 | 3.8400 | 3.9300 | 3.8200 | 3.9000 | 3.9000 | 165,900 |
| Apr 2, 2024 | 3.9300 | 4.0000 | 3.8700 | 3.8700 | 3.8700 | 205,600 |
| Apr 1, 2024 | 4.0000 | 4.0300 | 3.9100 | 4.0000 | 4.0000 | 321,400 |
| Mar 28, 2024 | 3.9800 | 4.0900 | 3.9800 | 4.0400 | 4.0400 | 374,000 |
| Mar 27, 2024 | 3.9100 | 4.0450 | 3.8700 | 4.0000 | 4.0000 | 367,400 |
| Mar 26, 2024 | 3.8400 | 3.8900 | 3.7700 | 3.7700 | 3.7700 | 242,600 |
| Mar 25, 2024 | 3.8500 | 4.0500 | 3.7930 | 3.8200 | 3.8200 | 592,700 |
| Mar 22, 2024 | 4.1000 | 4.1350 | 3.9810 | 4.0600 | 4.0600 | 254,700 |
| Mar 21, 2024 | 3.9000 | 4.1150 | 3.9000 | 4.1000 | 4.1000 | 1,054,300 |
| Mar 20, 2024 | 3.7600 | 3.9900 | 3.7100 | 3.9500 | 3.9500 | 490,300 |
| Mar 19, 2024 | 4.0000 | 4.0300 | 3.9050 | 3.9400 | 3.9400 | 1,070,800 |
| Mar 18, 2024 | 4.0200 | 4.0300 | 3.8750 | 4.0000 | 4.0000 | 268,700 |
| Mar 15, 2024 | 3.8000 | 4.0150 | 3.8000 | 4.0100 | 4.0100 | 614,400 |
| Mar 14, 2024 | 3.9600 | 3.9600 | 3.8050 | 3.8500 | 3.8500 | 241,800 |
| Mar 13, 2024 | 4.0000 | 4.0600 | 3.9800 | 3.9900 | 3.9900 | 142,900 |
| Mar 12, 2024 | 4.0500 | 4.0600 | 3.9600 | 4.0000 | 4.0000 | 208,500 |
| Mar 11, 2024 | 4.0100 | 4.1800 | 3.9970 | 4.0300 | 4.0300 | 268,600 |
| Mar 8, 2024 | 4.0900 | 4.1150 | 3.9600 | 4.0000 | 4.0000 | 186,300 |
| Mar 7, 2024 | 4.0500 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 332,000 |
| Mar 6, 2024 | 4.0400 | 4.1000 | 3.9900 | 4.0300 | 4.0300 | 302,700 |
| Mar 5, 2024 | 4.0000 | 4.0200 | 3.8500 | 3.9900 | 3.9900 | 519,100 |
| Mar 4, 2024 | 4.4800 | 4.4800 | 4.0300 | 4.0400 | 4.0400 | 330,800 |
| Mar 1, 2024 | 4.3200 | 4.5600 | 4.3200 | 4.4500 | 4.4500 | 429,700 |
| Feb 29, 2024 | 4.5000 | 4.6000 | 4.1600 | 4.3100 | 4.3100 | 598,000 |
| Feb 28, 2024 | 4.5500 | 4.5500 | 4.2600 | 4.3700 | 4.3700 | 839,100 |
| Feb 27, 2024 | 4.3700 | 4.5900 | 4.3300 | 4.5600 | 4.5600 | 373,400 |
| Feb 26, 2024 | 4.2500 | 4.3600 | 4.2000 | 4.3200 | 4.3200 | 384,400 |
| Feb 23, 2024 | 4.0500 | 4.2050 | 4.0000 | 4.2000 | 4.2000 | 225,100 |
| Feb 22, 2024 | 4.1900 | 4.2300 | 4.0000 | 4.0300 | 4.0300 | 322,300 |
| Feb 21, 2024 | 4.3300 | 4.3300 | 4.1950 | 4.2100 | 4.2100 | 210,600 |
| Feb 20, 2024 | 4.1200 | 4.3500 | 4.1100 | 4.3300 | 4.3300 | 483,800 |
| Feb 16, 2024 | 4.2300 | 4.2650 | 4.0950 | 4.1200 | 4.1200 | 412,400 |
| Feb 15, 2024 | 4.0500 | 4.2200 | 4.0300 | 4.2100 | 4.2100 | 299,500 |
| Feb 14, 2024 | 3.8900 | 4.0350 | 3.8800 | 4.0200 | 4.0200 | 247,600 |
| Feb 13, 2024 | 4.0500 | 4.0950 | 3.8300 | 3.9000 | 3.9000 | 362,300 |
| Feb 12, 2024 | 4.2600 | 4.3000 | 4.0950 | 4.1400 | 4.1400 | 1,086,800 |
| Feb 9, 2024 | 4.2500 | 4.3000 | 4.1950 | 4.2600 | 4.2600 | 351,900 |
| Feb 8, 2024 | 4.1400 | 4.3400 | 4.1000 | 4.2600 | 4.2600 | 858,200 |
| Feb 7, 2024 | 4.3100 | 4.3100 | 4.0700 | 4.1500 | 4.1500 | 335,600 |
| Feb 6, 2024 | 4.0500 | 4.2900 | 4.0500 | 4.2800 | 4.2800 | 782,400 |
| Feb 5, 2024 | 4.0600 | 4.1150 | 3.9800 | 4.0900 | 4.0900 | 389,000 |
| Feb 2, 2024 | 4.1600 | 4.2100 | 3.9050 | 4.1200 | 4.1200 | 532,000 |
| Feb 1, 2024 | 3.8300 | 4.2650 | 3.8300 | 4.2200 | 4.2200 | 1,040,800 |
| Jan 31, 2024 | 4.0600 | 4.3270 | 4.0500 | 4.1600 | 4.1600 | 782,000 |
| Jan 30, 2024 | 3.9000 | 4.0900 | 3.8400 | 4.0700 | 4.0700 | 891,900 |
| Jan 29, 2024 | 3.8200 | 3.9450 | 3.7210 | 3.9300 | 3.9300 | 354,100 |
| Jan 26, 2024 | 3.8000 | 3.8800 | 3.7400 | 3.8400 | 3.8400 | 427,400 |
| Jan 25, 2024 | 3.6600 | 3.7800 | 3.5750 | 3.7700 | 3.7700 | 343,200 |
| Jan 24, 2024 | 3.8000 | 3.8100 | 3.5680 | 3.6000 | 3.6000 | 479,300 |
| Jan 23, 2024 | 3.6300 | 3.8900 | 3.6100 | 3.7900 | 3.7900 | 994,200 |
| Jan 22, 2024 | 3.6000 | 3.6300 | 3.4950 | 3.6200 | 3.6200 | 390,800 |
| Jan 19, 2024 | 3.5800 | 3.6100 | 3.4950 | 3.5700 | 3.5700 | 379,300 |
| Jan 18, 2024 | 3.5500 | 3.6150 | 3.4600 | 3.5700 | 3.5700 | 367,000 |
| Jan 17, 2024 | 3.4500 | 3.5650 | 3.3400 | 3.5600 | 3.5600 | 384,400 |
| Jan 16, 2024 | 3.6000 | 3.6000 | 3.4100 | 3.4200 | 3.4200 | 588,800 |
| Jan 12, 2024 | 3.6000 | 3.6800 | 3.5500 | 3.5600 | 3.5600 | 398,700 |
| Jan 11, 2024 | 3.4600 | 3.6200 | 3.3200 | 3.5800 | 3.5800 | 770,900 |
| Jan 10, 2024 | 3.4600 | 3.5200 | 3.3300 | 3.3500 | 3.3500 | 487,700 |
| Jan 9, 2024 | 3.1500 | 3.5100 | 3.1500 | 3.4500 | 3.4500 | 1,402,300 |
| Jan 8, 2024 | 3.0800 | 3.1450 | 3.0250 | 3.1000 | 3.1000 | 739,600 |
| Jan 5, 2024 | 3.0700 | 3.1500 | 3.0100 | 3.0900 | 3.0900 | 285,900 |
| Jan 4, 2024 | 3.1900 | 3.2000 | 3.0900 | 3.1000 | 3.1000 | 215,400 |
| Jan 3, 2024 | 3.2100 | 3.2600 | 3.1500 | 3.1600 | 3.1600 | 298,200 |
| Jan 2, 2024 | 3.0500 | 3.2350 | 3.0400 | 3.2100 | 3.2100 | 417,300 |
| Dec 29, 2023 | 3.0800 | 3.1150 | 3.0500 | 3.0500 | 3.0500 | 210,600 |
| Dec 28, 2023 | 3.1200 | 3.1800 | 3.0800 | 3.1000 | 3.1000 | 231,200 |
| Dec 27, 2023 | 3.1900 | 3.2150 | 3.1200 | 3.1500 | 3.1500 | 260,500 |
| Dec 26, 2023 | 3.1100 | 3.2100 | 3.1050 | 3.1800 | 3.1800 | 378,600 |
| Dec 22, 2023 | 3.1300 | 3.2150 | 3.1300 | 3.1500 | 3.1500 | 274,300 |
| Dec 21, 2023 | 3.0100 | 3.1650 | 3.0100 | 3.1400 | 3.1400 | 335,600 |
| Dec 20, 2023 | 3.0900 | 3.1800 | 3.0100 | 3.0200 | 3.0200 | 431,200 |
| Dec 19, 2023 | 3.0300 | 3.1550 | 3.0000 | 3.1300 | 3.1300 | 557,800 |
| Dec 18, 2023 | 2.9400 | 3.0900 | 2.9130 | 3.0400 | 3.0400 | 530,600 |
| Dec 15, 2023 | 3.0300 | 3.0300 | 2.9100 | 2.9500 | 2.9500 | 1,276,800 |
| Dec 14, 2023 | 3.1800 | 3.2300 | 2.9700 | 2.9800 | 2.9800 | 651,600 |
| Dec 13, 2023 | 2.9700 | 3.1700 | 2.9400 | 3.1200 | 3.1200 | 599,400 |
| Dec 12, 2023 | 2.9000 | 2.9800 | 2.8800 | 2.9600 | 2.9600 | 309,600 |
| Dec 11, 2023 | 2.9900 | 2.9900 | 2.8800 | 2.8900 | 2.8900 | 452,500 |
| Dec 8, 2023 | 2.9600 | 3.0100 | 2.9250 | 3.0100 | 3.0100 | 231,800 |
| Dec 7, 2023 | 2.9600 | 2.9600 | 2.8800 | 2.9400 | 2.9400 | 318,700 |
| Dec 6, 2023 | 3.0000 | 3.0200 | 2.9600 | 2.9800 | 2.9800 | 262,400 |
| Dec 5, 2023 | 2.9900 | 3.0200 | 2.9390 | 3.0000 | 3.0000 | 283,300 |
| Dec 4, 2023 | 3.0800 | 3.1500 | 3.0000 | 3.0100 | 3.0100 | 341,500 |
| Dec 1, 2023 | 2.9900 | 3.1300 | 2.9500 | 3.1200 | 3.1200 | 407,700 |
| Nov 30, 2023 | 2.9900 | 3.0100 | 2.9550 | 2.9900 | 2.9900 | 436,400 |
| Nov 29, 2023 | 2.9100 | 3.0200 | 2.9050 | 2.9500 | 2.9500 | 471,100 |
| Nov 28, 2023 | 2.9000 | 2.9300 | 2.8700 | 2.9000 | 2.9000 | 458,100 |
| Nov 27, 2023 | 2.8700 | 2.9000 | 2.8100 | 2.8800 | 2.8800 | 453,800 |
| Nov 24, 2023 | 2.8400 | 2.8910 | 2.8250 | 2.8500 | 2.8500 | 95,100 |
| Nov 22, 2023 | 2.8800 | 2.9100 | 2.7650 | 2.8000 | 2.8000 | 447,500 |
| Nov 21, 2023 | 3.0000 | 3.0100 | 2.8700 | 2.8700 | 2.8700 | 249,300 |
| Nov 20, 2023 | 3.0300 | 3.0900 | 2.9700 | 3.0100 | 3.0100 | 222,400 |
| Nov 17, 2023 | 2.9400 | 3.0400 | 2.9000 | 3.0300 | 3.0300 | 356,400 |
| Nov 16, 2023 | 2.9500 | 2.9500 | 2.8600 | 2.9100 | 2.9100 | 262,600 |
| Nov 15, 2023 | 2.9900 | 3.0900 | 2.9400 | 2.9500 | 2.9500 | 374,000 |
| Nov 14, 2023 | 2.9900 | 3.0150 | 2.9050 | 3.0000 | 3.0000 | 580,600 |
| Nov 13, 2023 | 2.9900 | 2.9900 | 2.8450 | 2.8800 | 2.8800 | 495,100 |
| Nov 10, 2023 | 3.0000 | 3.0000 | 2.8850 | 2.9000 | 2.9000 | 386,200 |
| Nov 9, 2023 | 3.1600 | 3.2600 | 2.9400 | 2.9900 | 2.9900 | 520,200 |
| Nov 8, 2023 | 3.3600 | 3.4000 | 3.2650 | 3.2900 | 3.2900 | 358,700 |
| Nov 7, 2023 | 3.2300 | 3.3600 | 3.1650 | 3.3500 | 3.3500 | 468,500 |
| Nov 6, 2023 | 3.2600 | 3.2900 | 3.1900 | 3.2400 | 3.2400 | 303,700 |
| Nov 3, 2023 | 3.2200 | 3.3100 | 3.1800 | 3.2700 | 3.2700 | 369,200 |
| Nov 2, 2023 | 3.1200 | 3.2300 | 3.0350 | 3.1400 | 3.1400 | 661,900 |
| Nov 1, 2023 | 3.2300 | 3.3050 | 3.0500 | 3.0800 | 3.0800 | 844,000 |
| Oct 31, 2023 | 3.0800 | 3.2750 | 3.0800 | 3.2500 | 3.2500 | 296,300 |
| Oct 30, 2023 | 3.1000 | 3.1500 | 3.0500 | 3.1000 | 3.1000 | 349,000 |
| Oct 27, 2023 | 3.0700 | 3.1100 | 3.0200 | 3.0800 | 3.0800 | 327,300 |
| Oct 26, 2023 | 2.9500 | 3.0700 | 2.9250 | 3.0600 | 3.0600 | 299,800 |
| Oct 25, 2023 | 2.9500 | 3.0100 | 2.9100 | 2.9600 | 2.9600 | 242,700 |
| Oct 24, 2023 | 2.9000 | 3.1900 | 2.8850 | 2.9600 | 2.9600 | 1,272,200 |
| Oct 23, 2023 | 3.1000 | 3.1000 | 2.8450 | 2.9000 | 2.9000 | 415,100 |
| Oct 20, 2023 | 2.9600 | 2.9800 | 2.9000 | 2.9400 | 2.9400 | 290,000 |
| Oct 19, 2023 | 2.9300 | 3.0050 | 2.8450 | 2.9700 | 2.9700 | 372,500 |
| Oct 18, 2023 | 3.0400 | 3.0400 | 2.9300 | 2.9300 | 2.9300 | 357,200 |
| Oct 17, 2023 | 3.0100 | 3.0800 | 2.9800 | 3.0800 | 3.0800 | 379,900 |
| Oct 16, 2023 | 3.0500 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 243,400 |
| Oct 13, 2023 | 3.0400 | 3.0400 | 3.0000 | 3.0300 | 3.0300 | 177,300 |
| Oct 12, 2023 | 3.1400 | 3.1400 | 2.9900 | 3.0200 | 3.0200 | 304,400 |
| Oct 11, 2023 | 3.1500 | 3.2250 | 3.0800 | 3.1300 | 3.1300 | 255,200 |
| Oct 10, 2023 | 3.0100 | 3.1600 | 3.0100 | 3.1500 | 3.1500 | 213,100 |
| Oct 9, 2023 | 2.9700 | 3.0200 | 2.9500 | 3.0100 | 3.0100 | 253,600 |
| Oct 6, 2023 | 3.0000 | 3.0100 | 2.9450 | 2.9700 | 2.9700 | 277,800 |
| Oct 5, 2023 | 3.0100 | 3.0550 | 2.9900 | 3.0100 | 3.0100 | 237,200 |
| Oct 4, 2023 | 3.0100 | 3.0200 | 2.9600 | 3.0100 | 3.0100 | 257,900 |
| Oct 3, 2023 | 2.9600 | 3.0300 | 2.9450 | 3.0300 | 3.0300 | 259,500 |
| Oct 2, 2023 | 3.0000 | 3.0200 | 2.8800 | 3.0000 | 3.0000 | 624,900 |
| Sep 29, 2023 | 3.0500 | 3.1150 | 2.9350 | 3.0000 | 3.0000 | 1,199,300 |
| Sep 28, 2023 | 3.0700 | 3.1050 | 2.9800 | 3.0400 | 3.0400 | 267,700 |
| Sep 27, 2023 | 3.0800 | 3.1250 | 3.0600 | 3.0800 | 3.0800 | 345,500 |
| Sep 26, 2023 | 3.1400 | 3.2000 | 3.0250 | 3.0400 | 3.0400 | 435,800 |
| Sep 25, 2023 | 3.2000 | 3.2250 | 3.1350 | 3.1500 | 3.1500 | 374,200 |
| Sep 22, 2023 | 3.2000 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 252,300 |
| Sep 21, 2023 | 3.1800 | 3.2700 | 3.1100 | 3.1800 | 3.1800 | 369,900 |
| Sep 20, 2023 | 3.2700 | 3.2700 | 3.1750 | 3.1800 | 3.1800 | 275,000 |
| Sep 19, 2023 | 3.1700 | 3.2550 | 3.1700 | 3.2500 | 3.2500 | 275,600 |
| Sep 18, 2023 | 3.1700 | 3.2300 | 3.1400 | 3.1800 | 3.1800 | 365,800 |
| Sep 15, 2023 | 3.2700 | 3.2900 | 3.1000 | 3.1800 | 3.1800 | 698,900 |
| Sep 14, 2023 | 3.2300 | 3.3400 | 3.2300 | 3.2800 | 3.2800 | 257,200 |
| Sep 13, 2023 | 3.3000 | 3.4100 | 3.2750 | 3.3000 | 3.3000 | 1,917,400 |
| Sep 12, 2023 | 3.3100 | 3.3400 | 3.2700 | 3.2900 | 3.2900 | 214,700 |
| Sep 11, 2023 | 3.3400 | 3.3400 | 3.2800 | 3.3100 | 3.3100 | 176,500 |
| Sep 8, 2023 | 3.2600 | 3.3150 | 3.2600 | 3.3100 | 3.3100 | 235,700 |
| Sep 7, 2023 | 3.2800 | 3.3150 | 3.2050 | 3.2800 | 3.2800 | 283,600 |
| Sep 6, 2023 | 3.3200 | 3.3200 | 3.2400 | 3.2900 | 3.2900 | 297,200 |
| Sep 5, 2023 | 3.3200 | 3.3850 | 3.2900 | 3.3000 | 3.3000 | 221,300 |
| Sep 1, 2023 | 3.3800 | 3.4450 | 3.3200 | 3.3500 | 3.3500 | 284,600 |
| Aug 31, 2023 | 3.3100 | 3.4100 | 3.2900 | 3.3600 | 3.3600 | 933,600 |
| Aug 30, 2023 | 3.3500 | 3.3900 | 3.3000 | 3.3200 | 3.3200 | 116,700 |
| Aug 29, 2023 | 3.3600 | 3.4250 | 3.3400 | 3.3600 | 3.3600 | 184,000 |
| Aug 28, 2023 | 3.3100 | 3.3750 | 3.3100 | 3.3400 | 3.3400 | 281,600 |
| Aug 25, 2023 | 3.3300 | 3.4150 | 3.3000 | 3.3100 | 3.3100 | 180,800 |
| Aug 24, 2023 | 3.4900 | 3.4900 | 3.3450 | 3.3600 | 3.3600 | 218,800 |
| Aug 23, 2023 | 3.3400 | 3.5100 | 3.3400 | 3.4900 | 3.4900 | 327,700 |
| Aug 22, 2023 | 3.3800 | 3.4200 | 3.3000 | 3.3200 | 3.3200 | 363,500 |
| Aug 21, 2023 | 3.3400 | 3.4500 | 3.3100 | 3.3800 | 3.3800 | 207,600 |
| Aug 18, 2023 | 3.3600 | 3.4250 | 3.2800 | 3.3400 | 3.3400 | 584,000 |
| Aug 17, 2023 | 3.3600 | 3.4600 | 3.3400 | 3.4000 | 3.4000 | 219,200 |
| Aug 16, 2023 | 3.3200 | 3.3800 | 3.2950 | 3.3600 | 3.3600 | 253,300 |
| Aug 15, 2023 | 3.3800 | 3.4300 | 3.3100 | 3.3500 | 3.3500 | 214,700 |
| Aug 14, 2023 | 3.3100 | 3.4100 | 3.2600 | 3.3800 | 3.3800 | 293,900 |
| Aug 11, 2023 | 3.4000 | 3.5200 | 3.3800 | 3.4100 | 3.4100 | 202,200 |
| Aug 10, 2023 | 3.4300 | 3.4300 | 3.3200 | 3.3900 | 3.3900 | 502,700 |
| Aug 9, 2023 | 3.5000 | 3.6400 | 3.4550 | 3.5400 | 3.5400 | 358,500 |
| Aug 8, 2023 | 3.3800 | 3.4600 | 3.3500 | 3.4100 | 3.4100 | 236,000 |
| Aug 7, 2023 | 3.4500 | 3.4800 | 3.3200 | 3.4000 | 3.4000 | 225,900 |
| Aug 4, 2023 | 3.5100 | 3.5900 | 3.4200 | 3.4700 | 3.4700 | 173,800 |
| Aug 3, 2023 | 3.4000 | 3.5600 | 3.4000 | 3.4600 | 3.4600 | 229,700 |
| Aug 2, 2023 | 3.3400 | 3.4100 | 3.3150 | 3.4000 | 3.4000 | 268,300 |
| Aug 1, 2023 | 3.4500 | 3.4500 | 3.3150 | 3.4100 | 3.4100 | 240,200 |
| Jul 31, 2023 | 3.3900 | 3.4700 | 3.3800 | 3.4300 | 3.4300 | 184,800 |
| Jul 28, 2023 | 3.3600 | 3.4800 | 3.3300 | 3.4000 | 3.4000 | 327,800 |
| Jul 27, 2023 | 3.4400 | 3.4500 | 3.3200 | 3.3300 | 3.3300 | 401,700 |
| Jul 26, 2023 | 3.4500 | 3.4650 | 3.3800 | 3.4300 | 3.4300 | 244,100 |
| Jul 25, 2023 | 3.5400 | 3.5500 | 3.4400 | 3.4400 | 3.4400 | 308,300 |
| Jul 24, 2023 | 3.6500 | 3.6950 | 3.5400 | 3.5500 | 3.5500 | 348,700 |
| Jul 21, 2023 | 3.7100 | 3.7100 | 3.6100 | 3.6600 | 3.6600 | 307,600 |
| Jul 20, 2023 | 3.6900 | 3.7500 | 3.6600 | 3.6800 | 3.6800 | 207,700 |
| Jul 19, 2023 | 3.7000 | 3.7850 | 3.6600 | 3.6700 | 3.6700 | 241,700 |
| Jul 18, 2023 | 3.8000 | 3.8800 | 3.6850 | 3.7000 | 3.7000 | 231,500 |
| Jul 17, 2023 | 3.6100 | 3.8400 | 3.6100 | 3.7900 | 3.7900 | 279,000 |
| Jul 14, 2023 | 3.7500 | 3.7550 | 3.6000 | 3.6400 | 3.6400 | 306,600 |
| Jul 13, 2023 | 3.7500 | 3.8300 | 3.7200 | 3.7500 | 3.7500 | 368,700 |
| Jul 12, 2023 | 3.7200 | 3.7600 | 3.6550 | 3.7400 | 3.7400 | 190,700 |
| Jul 11, 2023 | 3.7000 | 3.7700 | 3.6750 | 3.6900 | 3.6900 | 265,600 |
| Jul 10, 2023 | 3.6500 | 3.7750 | 3.6400 | 3.6900 | 3.6900 | 340,200 |
| Jul 7, 2023 | 3.6200 | 3.6800 | 3.5800 | 3.6400 | 3.6400 | 325,500 |
| Jul 6, 2023 | 3.6900 | 3.7000 | 3.5850 | 3.6100 | 3.6100 | 395,800 |
| Jul 5, 2023 | 3.6800 | 3.7850 | 3.6100 | 3.7200 | 3.7200 | 515,100 |
| Jul 3, 2023 | 3.7200 | 3.7910 | 3.6100 | 3.6400 | 3.6400 | 342,200 |
| Jun 30, 2023 | 3.7700 | 3.8150 | 3.7250 | 3.7400 | 3.7400 | 404,000 |
| Jun 29, 2023 | 3.7500 | 3.7850 | 3.7150 | 3.7500 | 3.7500 | 502,700 |
| Jun 28, 2023 | 3.7600 | 3.8000 | 3.7000 | 3.7700 | 3.7700 | 932,600 |
| Jun 27, 2023 | 3.8100 | 3.8380 | 3.7100 | 3.8100 | 3.8100 | 571,100 |
| Jun 26, 2023 | 3.9300 | 3.9450 | 3.7900 | 3.7900 | 3.7900 | 354,900 |
| Jun 23, 2023 | 3.8700 | 3.9900 | 3.7800 | 3.9600 | 3.9600 | 1,532,800 |
| Jun 22, 2023 | 4.0000 | 4.0000 | 3.8900 | 3.9100 | 3.9100 | 516,000 |
| Jun 21, 2023 | 4.0000 | 4.0600 | 3.8650 | 4.0000 | 4.0000 | 408,600 |
| Jun 20, 2023 | 4.1200 | 4.1200 | 4.0300 | 4.0400 | 4.0400 | 321,700 |
| Jun 16, 2023 | 4.1900 | 4.2050 | 4.0700 | 4.1200 | 4.1200 | 689,600 |
| Jun 15, 2023 | 4.0800 | 4.2000 | 4.0040 | 4.1500 | 4.1500 | 427,700 |
| Jun 14, 2023 | 4.2000 | 4.2400 | 4.0850 | 4.0900 | 4.0900 | 355,500 |
| Jun 13, 2023 | 4.1400 | 4.2850 | 4.1200 | 4.1900 | 4.1900 | 426,900 |
| Jun 12, 2023 | 4.1000 | 4.2500 | 4.1000 | 4.1400 | 4.1400 | 426,800 |
| Jun 9, 2023 | 4.2600 | 4.2600 | 4.1000 | 4.1100 | 4.1100 | 428,800 |
| Jun 8, 2023 | 4.5500 | 4.5500 | 4.2700 | 4.2700 | 4.2700 | 355,900 |
| Jun 7, 2023 | 4.3700 | 4.5550 | 4.3700 | 4.5500 | 4.5500 | 598,200 |
| Jun 6, 2023 | 4.3000 | 4.4400 | 4.2500 | 4.3900 | 4.3900 | 415,200 |
| Jun 5, 2023 | 4.4600 | 4.5900 | 4.2400 | 4.2800 | 4.2800 | 643,300 |
| Jun 2, 2023 | 4.1500 | 4.5200 | 4.1000 | 4.5000 | 4.5000 | 1,290,200 |
| Jun 1, 2023 | 4.0000 | 4.1600 | 3.9700 | 4.0800 | 4.0800 | 651,800 |
| May 31, 2023 | 4.0900 | 4.1970 | 3.9900 | 3.9900 | 3.9900 | 2,246,700 |
| May 30, 2023 | 4.6900 | 4.6940 | 4.0600 | 4.1200 | 4.1200 | 1,103,700 |
| May 26, 2023 | 4.6050 | 4.7150 | 4.5300 | 4.6800 | 4.6800 | 873,400 |
| May 25, 2023 | 4.8200 | 4.8200 | 4.4500 | 4.6300 | 4.6300 | 1,881,500 |
| May 24, 2023 | 4.9800 | 4.9800 | 4.7700 | 4.8100 | 4.8100 | 1,257,500 |
| May 23, 2023 | 5.0400 | 5.1600 | 4.8450 | 4.9300 | 4.9300 | 2,592,400 |
| May 22, 2023 | 4.6900 | 5.1900 | 4.5700 | 5.0600 | 5.0600 | 6,698,000 |
| May 19, 2023 | 3.6400 | 3.7300 | 3.5800 | 3.7000 | 3.7000 | 328,400 |
| May 18, 2023 | 3.7500 | 3.7800 | 3.5400 | 3.5900 | 3.5900 | 362,500 |
| May 17, 2023 | 3.4700 | 3.7800 | 3.4200 | 3.7800 | 3.7800 | 563,000 |
| May 16, 2023 | 3.4100 | 3.4900 | 3.3600 | 3.4600 | 3.4600 | 472,100 |
| May 15, 2023 | 3.2400 | 3.4750 | 3.2400 | 3.4500 | 3.4500 | 1,111,000 |
| May 12, 2023 | 3.3100 | 3.3100 | 3.1900 | 3.2500 | 3.2500 | 733,500 |
| May 11, 2023 | 3.3200 | 3.3510 | 3.2750 | 3.3100 | 3.3100 | 592,200 |
| May 10, 2023 | 3.3500 | 3.3700 | 3.2350 | 3.3200 | 3.3200 | 816,600 |
| May 9, 2023 | 3.3000 | 3.3450 | 3.2000 | 3.3100 | 3.3100 | 691,400 |
| May 8, 2023 | 3.3500 | 3.4650 | 3.2900 | 3.4000 | 3.4000 | 567,800 |
| May 5, 2023 | 3.3500 | 3.4250 | 3.3200 | 3.3500 | 3.3500 | 590,300 |
| May 4, 2023 | 3.2300 | 3.3800 | 3.2200 | 3.3300 | 3.3300 | 651,500 |
| May 3, 2023 | 3.2700 | 3.3100 | 3.2100 | 3.2400 | 3.2400 | 785,500 |
| May 2, 2023 | 3.2500 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 478,700 |
| May 1, 2023 | 3.2900 | 3.3400 | 3.2100 | 3.2600 | 3.2600 | 644,400 |
| Apr 28, 2023 | 3.2900 | 3.3160 | 3.2550 | 3.2700 | 3.2700 | 462,200 |
| Apr 27, 2023 | 3.3100 | 3.3300 | 3.2500 | 3.3100 | 3.3100 | 371,700 |
| Apr 26, 2023 | 3.3000 | 3.3300 | 3.2500 | 3.3100 | 3.3100 | 308,500 |
| Apr 25, 2023 | 3.2300 | 3.3190 | 3.2200 | 3.2900 | 3.2900 | 533,800 |
| Apr 24, 2023 | 3.2800 | 3.3200 | 3.1830 | 3.2100 | 3.2100 | 437,300 |
Related Tickers
ACHL Achilles Therapeutics plc
0.7811
-2.24%
NXTC NextCure, Inc.
1.5300
-4.97%
RPHM Reneo Pharmaceuticals, Inc.
1.6750
-0.89%
CTMX CytomX Therapeutics, Inc.
1.6800
+0.60%
TIL Instil Bio, Inc.
10.75
+0.37%
ALVR AlloVir, Inc.
0.7909
+3.66%
EIGRQ Eiger BioPharmaceuticals, Inc.
3.9500
-1.25%
ALGS Aligos Therapeutics, Inc.
0.8236
+2.82%
ASMB Assembly Biosciences, Inc.
13.27
+0.38%
ATHA Athira Pharma, Inc.
2.0400
-2.39%