5 DAY PERFORMANCE
+37.28%
1 MONTH PERFORMANCE
+30.02%
3 MONTH PERFORMANCE
+20.12%
6 MONTH PERFORMANCE
+68.49%
YEAR-TO-DATE PERFORMANCE
+72.27%
1 YEAR PERFORMANCE
+78.26%
Atea Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.35 | $4.49 (3.22%) | $4.52 | $4.34 | 1.25 M | $355.60 M |
| 06/25/2026 | $4.49 | $4.35 (-3.12%) | $4.56 | $4.30 | 295.80 K | $344.51 M |
| 06/24/2026 | $4.48 | $4.48 (0%) | $4.58 | $4.43 | 312.00 K | $354.81 M |
| 06/23/2026 | $4.37 | $4.48 (2.52%) | $4.56 | $4.37 | 194.40 K | $354.81 M |
| 06/22/2026 | $4.37 | $4.39 (0.46%) | $4.48 | $4.32 | 355.67 K | $347.68 M |
| 06/18/2026 | $4.40 | $4.36 (-0.91%) | $4.46 | $4.23 | 607.60 K | $345.30 M |
| 06/17/2026 | $4.27 | $4.33 (1.41%) | $4.46 | $4.27 | 252.30 K | $342.93 M |
| 06/16/2026 | $4.40 | $4.26 (-3.18%) | $4.46 | $4.22 | 287.71 K | $337.38 M |
| 06/15/2026 | $4.49 | $4.35 (-3.12%) | $4.53 | $4.31 | 210.71 K | $344.51 M |
| 06/12/2026 | $4.36 | $4.49 (2.98%) | $4.59 | $4.36 | 197.80 K | $355.60 M |
| 06/11/2026 | $4.41 | $4.36 (-1.13%) | $4.44 | $4.34 | 175.51 K | $345.30 M |
| 06/10/2026 | $4.38 | $4.39 (0.23%) | $4.46 | $4.36 | 237.44 K | $347.68 M |
| 06/09/2026 | $4.35 | $4.36 (0.23%) | $4.47 | $4.30 | 233.30 K | $345.30 M |
| 06/08/2026 | $4.25 | $4.32 (1.65%) | $4.43 | $4.25 | 245.30 K | $342.14 M |
| 06/05/2026 | $4.42 | $4.25 (-3.85%) | $4.43 | $4.24 | 217.60 K | $336.59 M |
| 06/04/2026 | $4.26 | $4.42 (3.76%) | $4.45 | $4.26 | 190.31 K | $350.06 M |
| 06/03/2026 | $4.25 | $4.21 (-0.94%) | $4.31 | $4.16 | 330.21 K | $333.42 M |
| 06/02/2026 | $4.32 | $4.27 (-1.16%) | $4.35 | $4.15 | 312.51 K | $338.18 M |
| 06/01/2026 | $4.63 | $4.38 (-5.4%) | $4.76 | $4.32 | 366.21 K | $346.89 M |
| 05/29/2026 | $4.72 | $4.67 (-1.06%) | $4.74 | $4.46 | 319.07 K | $369.86 M |
| 05/28/2026 | $4.52 | $4.73 (4.65%) | $4.76 | $4.42 | 279.10 K | $374.61 M |
| 05/27/2026 | $4.55 | $4.55 (0%) | $4.66 | $4.47 | 325.20 K | $360.35 M |
| 05/26/2026 | $4.45 | $4.53 (1.8%) | $4.60 | $4.39 | 323.21 K | $358.77 M |
| 05/22/2026 | $4.28 | $4.42 (3.27%) | $4.44 | $4.26 | 357.72 K | $350.06 M |
| 05/21/2026 | $4.22 | $4.24 (0.47%) | $4.34 | $4.20 | 411.73 K | $335.80 M |
| 05/20/2026 | $4.13 | $4.19 (1.45%) | $4.28 | $4.13 | 211.62 K | $331.84 M |
| 05/19/2026 | $4.14 | $4.15 (0.24%) | $4.25 | $4.05 | 250.60 K | $328.67 M |
| 05/18/2026 | $4.13 | $4.14 (0.24%) | $4.23 | $4.04 | 376.04 K | $327.88 M |
| 05/15/2026 | $4.22 | $4.10 (-2.84%) | $4.28 | $4.08 | 459.91 K | $324.71 M |
| 05/14/2026 | $4.57 | $4.27 (-6.56%) | $4.58 | $4.20 | 685.30 K | $338.18 M |
| 05/13/2026 | $5.25 | $4.57 (-12.95%) | $5.25 | $4.51 | 971.40 K | $361.94 M |
| 05/12/2026 | $5.42 | $5.50 (1.48%) | $5.56 | $5.33 | 310.20 K | $435.59 M |
| 05/11/2026 | $5.43 | $5.41 (-0.37%) | $5.62 | $5.37 | 358.83 K | $428.46 M |
| 05/08/2026 | $5.51 | $5.43 (-1.45%) | $5.57 | $5.42 | 239.83 K | $430.05 M |
| 05/07/2026 | $5.62 | $5.54 (-1.42%) | $5.62 | $5.43 | 192.20 K | $438.76 M |
| 05/06/2026 | $5.62 | $5.65 (0.53%) | $5.76 | $5.54 | 271.20 K | $447.47 M |
| 05/05/2026 | $5.73 | $5.60 (-2.27%) | $5.83 | $5.54 | 217.50 K | $443.51 M |
| 05/04/2026 | $5.54 | $5.70 (2.89%) | $5.81 | $5.54 | 359.30 K | $451.43 M |
| 05/01/2026 | $5.51 | $5.58 (1.27%) | $5.62 | $5.37 | 199.13 K | $441.93 M |
| 04/30/2026 | $5.45 | $5.51 (1.1%) | $5.58 | $5.42 | 203.11 K | $436.38 M |
| 04/29/2026 | $5.55 | $5.43 (-2.16%) | $5.63 | $5.24 | 379.90 K | $430.05 M |
| 04/28/2026 | $5.36 | $5.58 (4.1%) | $5.64 | $5.34 | 344.83 K | $441.93 M |
| 04/27/2026 | $5.45 | $5.36 (-1.65%) | $5.55 | $5.34 | 187.84 K | $424.50 M |
| 04/24/2026 | $5.50 | $5.47 (-0.55%) | $5.54 | $5.33 | 209.91 K | $433.21 M |
| 04/23/2026 | $5.61 | $5.52 (-1.6%) | $5.68 | $5.50 | 146.62 K | $437.17 M |
| 04/22/2026 | $5.54 | $5.61 (1.26%) | $5.67 | $5.45 | 170.31 K | $444.30 M |
| 04/21/2026 | $5.70 | $5.52 (-3.16%) | $5.70 | $5.41 | 397.20 K | $437.17 M |
| 04/20/2026 | $5.73 | $5.71 (-0.35%) | $5.79 | $5.68 | 216.30 K | $452.22 M |
| 04/17/2026 | $5.78 | $5.74 (-0.69%) | $5.81 | $5.61 | 427.72 K | $454.60 M |
| 04/16/2026 | $5.88 | $5.70 (-3.06%) | $5.89 | $5.62 | 246.63 K | $451.43 M |
| 04/15/2026 | $5.80 | $5.88 (1.38%) | $5.89 | $5.73 | 244.24 K | $465.69 M |
| 04/14/2026 | $5.73 | $5.80 (1.22%) | $5.91 | $5.73 | 238.43 K | $459.35 M |
| 04/13/2026 | $5.67 | $5.71 (0.71%) | $5.86 | $5.63 | 215.34 K | $452.22 M |
| 04/10/2026 | $5.86 | $5.67 (-3.24%) | $5.87 | $5.64 | 271.32 K | $449.05 M |
| 04/09/2026 | $5.89 | $5.84 (-0.85%) | $5.96 | $5.77 | 252.03 K | $462.52 M |
| 04/08/2026 | $6.29 | $5.93 (-5.72%) | $6.29 | $5.90 | 408.90 K | $469.65 M |
| 04/07/2026 | $5.86 | $5.97 (1.88%) | $6.02 | $5.78 | 322.64 K | $472.81 M |
| 04/06/2026 | $5.78 | $5.87 (1.56%) | $5.92 | $5.70 | 478.60 K | $464.89 M |
| 04/02/2026 | $5.50 | $5.76 (4.73%) | $5.84 | $5.50 | 442.90 K | $456.18 M |
| 04/01/2026 | $5.41 | $5.65 (4.44%) | $5.70 | $5.33 | 625.70 K | $447.47 M |
| 03/31/2026 | $5.13 | $5.38 (4.87%) | $5.40 | $5.13 | 325.20 K | $426.09 M |
| 03/30/2026 | $5.10 | $5.08 (-0.39%) | $5.14 | $5.03 | 304.15 K | $402.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
