Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Atea Pharmaceuticals Inc (NQ: AVIR )

3.900 +0.120 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 3.810 3.950 3.800 3.900 224,118 +0.12(+3.17%)
Aug 22, 2024 3.820 3.925 3.750 3.780 240,470 -0.04(-1.05%)
Aug 21, 2024 3.800 3.870 3.740 3.820 227,237 +0.02(+0.53%)
Aug 20, 2024 3.800 3.850 3.725 3.800 192,216 -0.02(-0.52%)
Aug 19, 2024 3.710 3.895 3.678 3.820 312,017 +0.14(+3.80%)
Aug 16, 2024 3.720 3.780 3.665 3.680 185,461 -0.06(-1.60%)
Aug 15, 2024 3.710 3.780 3.645 3.740 208,020 +0.14(+3.89%)
Aug 14, 2024 3.700 3.720 3.590 3.600 186,335 -0.06(-1.64%)
Aug 13, 2024 3.550 3.820 3.535 3.660 319,741 +0.31(+9.25%)
Aug 12, 2024 3.370 3.425 3.335 3.350 132,999 -0.02(-0.59%)
Aug 09, 2024 3.490 3.560 3.370 3.370 146,106 -0.13(-3.71%)
Aug 08, 2024 3.280 3.555 3.250 3.500 207,940 +0.23(+7.03%)
Aug 07, 2024 3.310 3.380 3.240 3.270 195,821 -0.02(-0.61%)
Aug 06, 2024 3.270 3.380 3.200 3.290 120,539 +0.01(+0.30%)
Aug 05, 2024 3.250 3.410 3.250 3.280 353,357 -0.17(-4.93%)
Aug 02, 2024 3.550 3.630 3.425 3.450 246,431 -0.18(-4.96%)
Aug 01, 2024 3.790 3.830 3.550 3.630 246,562 -0.19(-4.97%)
Jul 31, 2024 3.780 3.970 3.755 3.820 232,984 +0.00(+0.00%)
Jul 30, 2024 3.800 3.830 3.730 3.820 183,069 +0.01(+0.26%)
Jul 29, 2024 3.920 3.940 3.800 3.810 121,557 -0.11(-2.81%)
Jul 26, 2024 3.900 3.970 3.780 3.920 188,095 +0.02(+0.51%)
Jul 25, 2024 3.800 3.930 3.750 3.900 220,475 +0.07(+1.83%)
Jul 24, 2024 3.840 3.950 3.740 3.830 197,285 -0.03(-0.78%)
Jul 23, 2024 3.740 3.900 3.689 3.860 206,211 +0.09(+2.39%)
Jul 22, 2024 3.610 3.780 3.540 3.770 178,735 +0.20(+5.60%)
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 -0.14(-3.57%)
Jun 11, 2024 3.760 3.920 3.690 3.920 223,058 +0.13(+3.43%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.