Stock listing
NASDAQ:AVIR Atea Pharmaceuticals, Inc. Stock
Home listing (NASDAQ) of Atea Pharmaceuticals, Inc.
Follow Atea Pharmaceuticals, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:AVIR
$4.11 USD -0.20 (-4.6%)
Close on Oct 30, 2026
- Day range
- $4.07 – $4.32 USDOct 30, 2026
- Volume
- 349,862 sharesOct 30, 2026
- Market cap
- $329.6M USDAt the close on Oct 30, 2026 · price × 80.20M shares outstanding
- 52-week range
- $2.87 – $6.45 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.43M USDMedian day 261,800 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:AVIR · Home | $4.11 USD | -0.20 (-4.6%) | 349,862 | $4.30 | $4.32 | $4.07 | $4.31 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:AVIR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.11 | -0.20 | -4.6% | $4.30 | $4.32 | $4.07 | 349,862 | |
| $4.31 | +0.04 | +0.9% | $4.30 | $4.50 | $4.26 | 280,900 | |
| $4.27 | +0.10 | +2.4% | $4.15 | $4.27 | $4.14 | 328,400 | |
| $4.17 | +0.01 | +0.2% | $4.14 | $4.29 | $4.05 | 245,200 | |
| $4.16 | +0.12 | +3.0% | $4.04 | $4.24 | $3.94 | 251,100 | |
| $4.04 | -0.01 | -0.2% | $4.03 | $4.11 | $3.93 | 245,400 | |
| $4.05 | -0.03 | -0.7% | $4.08 | $4.17 | $4.02 | 318,800 | |
| $4.08 | -0.385 | -8.6% | $4.47 | $4.47 | $4.05 | 465,200 | |
| $4.465 | +0.075 | +1.7% | $4.34 | $4.58 | $4.315 | 288,800 | |
| $4.39 | +0.07 | +1.6% | $4.34 | $4.42 | $4.17 | 390,000 | |
| $4.32 | -0.21 | -4.6% | $4.54 | $4.55 | $4.30 | 345,800 | |
| $4.53 | -0.10 | -2.2% | $4.64 | $4.805 | $4.48 | 319,400 | |
| $4.63 | -0.35 | -7.0% | $4.92 | $4.92 | $4.60 | 414,500 | |
| $4.98 | -0.05 | -1.0% | $5.03 | $5.04 | $4.87 | 303,200 | |
| $5.03 | -0.12 | -2.3% | $5.13 | $5.20 | $5.03 | 190,700 | |
| $5.15 | -0.005 | -0.1% | $5.15 | $5.23 | $5.09 | 158,000 | |
| $5.155 | +0.145 | +2.9% | $4.98 | $5.23 | $4.91 | 350,900 | |
| $5.01 | -0.06 | -1.2% | $5.02 | $5.23 | $4.99 | 264,800 | |
| $5.07 | -0.06 | -1.2% | $5.16 | $5.19 | $4.98 | 229,400 | |
| $5.13 | 0.00 | 0.0% | $5.12 | $5.18 | $4.945 | 293,600 | |
| $5.13 | +0.03 | +0.6% | $5.16 | $5.215 | $5.05 | 253,300 | |
| $5.10 | -0.11 | -2.1% | $5.16 | $5.20 | $4.93 | 408,700 | |
| $5.21 | +0.03 | +0.6% | $5.20 | $5.29 | $5.14 | 296,300 | |
| $5.18 | -0.02 | -0.4% | $5.20 | $5.23 | $5.08 | 298,300 | |
| $5.20 | +0.03 | +0.6% | $5.15 | $5.30 | $5.10 | 238,400 | |
| $5.17 | 0.00 | 0.0% | $5.16 | $5.21 | $5.04 | 280,700 | |
| $5.17 | -0.11 | -2.1% | $5.28 | $5.305 | $5.14 | 228,800 | |
| $5.28 | -0.36 | -6.4% | $5.60 | $5.60 | $5.25 | 232,300 | |
| $5.64 | +0.21 | +3.9% | $5.46 | $5.655 | $5.38 | 237,500 | |
| $5.43 | +0.10 | +1.9% | $5.36 | $5.52 | $5.325 | 440,100 | |
| $5.33 | +0.07 | +1.3% | $5.21 | $5.37 | $5.17 | 600,400 | |
| $5.26 | +0.11 | +2.1% | $5.21 | $5.33 | $5.20 | 279,400 | |
| $5.15 | -0.08 | -1.5% | $5.23 | $5.33 | $5.15 | 274,200 | |
| $5.23 | -0.09 | -1.7% | $5.30 | $5.30 | $5.12 | 224,300 | |
| $5.32 | +0.01 | +0.2% | $5.31 | $5.455 | $5.25 | 272,800 | |
| $5.31 | +0.13 | +2.5% | $5.23 | $5.41 | $5.18 | 489,500 | |
| $5.18 | -0.09 | -1.7% | $5.22 | $5.30 | $5.17 | 251,100 | |
| $5.27 | -0.41 | -7.2% | $5.64 | $5.66 | $5.24 | 430,800 | |
| $5.68 | -0.15 | -2.6% | $5.80 | $5.85 | $5.635 | 216,600 | |
| $5.83 | +0.01 | +0.2% | $5.77 | $5.90 | $5.76 | 199,100 | |
| $5.82 | +0.12 | +2.1% | $5.70 | $5.84 | $5.63 | 198,500 | |
| $5.70 | +0.21 | +3.8% | $5.51 | $5.73 | $5.51 | 289,900 | |
| $5.49 | +0.14 | +2.6% | $5.31 | $5.51 | $5.31 | 253,300 | |
| $5.35 | -0.01 | -0.2% | $5.36 | $5.41 | $5.31 | 198,400 | |
| $5.36 | -0.09 | -1.7% | $5.48 | $5.51 | $5.29 | 144,700 | |
| $5.45 | -0.06 | -1.1% | $5.48 | $5.59 | $5.41 | 102,900 | |
| $5.51 | +0.08 | +1.5% | $5.43 | $5.59 | $5.30 | 214,100 | |
| $5.43 | -0.08 | -1.5% | $5.51 | $5.62 | $5.39 | 198,064 | |
| $5.51 | +0.08 | +1.5% | $5.385 | $5.53 | $5.25 | 100,100 | |
| $5.43 | +0.07 | +1.3% | $5.40 | $5.64 | $5.31 | 209,900 | |
| $5.36 | -0.23 | -4.1% | $5.52 | $5.545 | $5.35 | 214,300 | |
| $5.59 | +0.31 | +5.9% | $5.39 | $5.61 | $5.355 | 339,700 | |
| $5.28 | +0.06 | +1.1% | $5.22 | $5.30 | $5.136 | 133,100 | |
| $5.22 | +0.10 | +2.0% | $5.11 | $5.305 | $5.05 | 233,600 | |
| $5.12 | +0.05 | +1.0% | $5.03 | $5.23 | $4.99 | 249,600 | |
| $5.07 | +0.01 | +0.2% | $5.21 | $5.55 | $4.99 | 669,400 | |
| $5.06 | +0.01 | +0.2% | $5.04 | $5.16 | $4.98 | 292,200 | |
| $5.05 | +0.03 | +0.6% | $5.05 | $5.07 | $4.92 | 178,500 | |
| $5.02 | -0.23 | -4.4% | $5.21 | $5.29 | $5.01 | 123,700 | |
| $5.25 | +0.26 | +5.2% | $4.97 | $5.30 | $4.97 | 265,000 | |
| $4.99 | +0.24 | +5.1% | $4.77 | $5.02 | $4.76 | 245,300 | |
| $4.75 | +0.05 | +1.1% | $4.71 | $4.86 | $4.68 | 258,800 | |
| $4.70 | +0.09 | +2.0% | $4.61 | $4.72 | $4.549 | 406,400 | |
| $4.61 | -0.09 | -1.9% | $4.73 | $4.73 | $4.60 | 230,100 | |
| $4.70 | -0.04 | -0.8% | $4.74 | $4.98 | $4.69 | 471,900 | |
| $4.74 | +0.12 | +2.6% | $4.60 | $4.95 | $4.53 | 563,200 |
- Ticker
- NASDAQ:AVIR
- Asset type
- Stock
- Sector
- Health care
- Industry
- Biotechnology
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Sep 8, 2026
Atea Pharmaceuticals to Present at the Morgan Stanley 24th Annual Global Healthcare Conference
Latest earnings call · Aug 12, 2026
Atea Pharmaceuticals (NASDAQ:AVIR) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 12, 2026
Q2 2026 Earnings Presentation
Earnings · 31 slides
Calls
Replays
Atea Pharmaceuticals (NASDAQ:AVIR) Q2 2026 Earnings Call
Wed, Aug 12, 2026 · 4:30 PM ET
Watch TranscriptAtea Pharmaceuticals (NASDAQ:AVIR) Q1 2026 Earnings Call
Tue, May 12, 2026 · 4:30 PM ET
Watch TranscriptAtea Pharmaceuticals (NASDAQ:AVIR) Q4 2025 Earnings Call
Thu, Mar 05, 2026 · 4:30 PM ET
Watch Transcript
Latest news
Atea Pharmaceuticals to Present at the Morgan Stanley 24th Annual Global Healthcare Conference
Sep 8, 2026
Closed $5.68 (-2.6%) on Sep 8, 2026
Atea Pharmaceuticals Reports Second Quarter 2026 Financial Results and Provides Business Update
Aug 12, 2026
Closed $5.07 (+0.2%) on Aug 13, 2026
Atea Pharmaceuticals to Host Second Quarter 2026 Financial Results and Business Update Conference Call on August 12, 2026
Aug 5, 2026
Closed $4.75 (+1.1%) on Aug 5, 2026
Atea Pharmaceuticals Meets Both Its Primary and Secondary Endpoints in the Phase 3 C-BEYOND North America Trial Evaluating Bemnifosbuvir/Ruzasvir for Hepatitis C Virus
Jul 28, 2026
Closed $4.51 (-6.4%) on Jul 28, 2026
Atea Pharmaceuticals Initiates First-in-Human Phase 1 Clinical Trial of AT-587 for the Treatment of Hepatitis E Virus
Jul 14, 2026
Closed $4.70 (-0.8%) on Jul 14, 2026
Atea Pharmaceuticals Completes Patient Enrollment in Phase 3 C-FORWARD Trial Evaluating Bemnifosbuvir and Ruzasvir for Treatment of Hepatitis C Virus
Jun 25, 2026
Closed $4.35 (-2.9%) on Jun 25, 2026
Atea Pharmaceuticals Presents New Drug-Drug Interaction Results Supporting Potential Best-in-Class Profile of the Regimen of Bemnifosbuvir and Ruzasvir for the Treatment of Hepatitis C Virus at EASL Congress 2026
May 27, 2026
Closed $4.55 (+0.4%) on May 27, 2026
Atea Pharmaceuticals to Present Three Abstracts at EASL 2026 Congress Highlighting Progress Across Viral Hepatitis Pipeline
May 13, 2026
Closed $4.57 (-16.9%) on May 13, 2026
Atea Pharmaceuticals Reports First Quarter 2026 Financial Results and Provides Business Update
May 12, 2026
Closed $4.57 (-16.9%) on May 13, 2026
Atea Pharmaceuticals to Host First Quarter 2026 Financial Results and Business Update Conference Call on May 12, 2026
May 5, 2026
Closed $5.60 (-1.8%) on May 5, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 31 slides · Aug 12, 2026
Q1 2026 Earnings Presentation
Earnings · 29 slides · May 12, 2026
Q4 2025 Earnings Presentation
Earnings · 28 slides · Mar 5, 2026
44th Annual J.P. Morgan Healthcare Conference (January 2026)
Conference · 25 slides · Jan 15, 2026
Atea Pharmaceuticals, Inc. on 6ix
- Sector
- Health care
- Industry
- Biotechnology
- News releases
- 20 in the last 12 months · 104 in all · newest Sep 8, 2026 · oldest 2020
- Calls
- 19 calls with a replay · 19 with a transcript · latest Aug 12, 2026
- Decks
- 12 decks · latest Aug 12, 2026
Where Atea Pharmaceuticals, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:AVIR · Home listing · This page | NASDAQ | United States | USD |
| BOATS:AVIR | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Atea Pharmaceuticals, Inc.