5 DAY PERFORMANCE
+13.26%
1 MONTH PERFORMANCE
+7.71%
3 MONTH PERFORMANCE
+42.69%
6 MONTH PERFORMANCE
+100.98%
YEAR-TO-DATE PERFORMANCE
+72.27%
1 YEAR PERFORMANCE
+133.84%
Atea Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.25 | $4.57 (-12.95%) | $5.25 | $4.52 | 968.97 K | $374.61 M |
| 05/12/2026 | $5.42 | $5.50 (1.48%) | $5.56 | $5.33 | 310.19 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 | $432.82 M |
| 05/06/2026 | $5.62 | $5.65 (0.53%) | $5.76 | $5.54 | 271.20 K | $441.42 M |
| 05/05/2026 | $5.73 | $5.60 (-2.27%) | $5.83 | $5.54 | 217.50 K | $437.51 M |
| 05/04/2026 | $5.54 | $5.70 (2.89%) | $5.81 | $5.54 | 359.30 K | $445.32 M |
| 05/01/2026 | $5.51 | $5.58 (1.27%) | $5.62 | $5.37 | 199.13 K | $435.95 M |
| 04/30/2026 | $5.45 | $5.51 (1.1%) | $5.58 | $5.42 | 203.11 K | $430.48 M |
| 04/29/2026 | $5.55 | $5.43 (-2.16%) | $5.63 | $5.24 | 379.90 K | $424.23 M |
| 04/28/2026 | $5.36 | $5.58 (4.1%) | $5.64 | $5.34 | 344.83 K | $435.95 M |
| 04/27/2026 | $5.45 | $5.36 (-1.65%) | $5.55 | $5.34 | 187.84 K | $418.76 M |
| 04/24/2026 | $5.50 | $5.47 (-0.55%) | $5.54 | $5.33 | 209.91 K | $427.35 M |
| 04/23/2026 | $5.61 | $5.52 (-1.6%) | $5.68 | $5.50 | 146.62 K | $431.26 M |
| 04/22/2026 | $5.54 | $5.61 (1.26%) | $5.67 | $5.45 | 170.31 K | $438.29 M |
| 04/21/2026 | $5.70 | $5.52 (-3.16%) | $5.70 | $5.41 | 397.20 K | $431.26 M |
| 04/20/2026 | $5.73 | $5.71 (-0.35%) | $5.79 | $5.68 | 216.30 K | $446.10 M |
| 04/17/2026 | $5.78 | $5.74 (-0.69%) | $5.81 | $5.61 | 427.72 K | $448.45 M |
| 04/16/2026 | $5.88 | $5.70 (-3.06%) | $5.89 | $5.62 | 246.63 K | $445.32 M |
| 04/15/2026 | $5.80 | $5.88 (1.38%) | $5.89 | $5.73 | 244.24 K | $459.39 M |
| 04/14/2026 | $5.73 | $5.80 (1.22%) | $5.91 | $5.73 | 238.43 K | $453.14 M |
| 04/13/2026 | $5.67 | $5.71 (0.71%) | $5.86 | $5.63 | 215.34 K | $446.10 M |
| 04/10/2026 | $5.86 | $5.67 (-3.24%) | $5.87 | $5.64 | 271.32 K | $442.98 M |
| 04/09/2026 | $5.89 | $5.84 (-0.85%) | $5.96 | $5.77 | 252.03 K | $456.26 M |
| 04/08/2026 | $6.29 | $5.93 (-5.72%) | $6.29 | $5.90 | 408.90 K | $463.29 M |
| 04/07/2026 | $5.86 | $5.97 (1.88%) | $6.02 | $5.78 | 322.64 K | $466.42 M |
| 04/06/2026 | $5.78 | $5.87 (1.56%) | $5.92 | $5.70 | 478.60 K | $458.60 M |
| 04/02/2026 | $5.50 | $5.76 (4.73%) | $5.84 | $5.50 | 442.90 K | $450.01 M |
| 04/01/2026 | $5.41 | $5.65 (4.44%) | $5.70 | $5.33 | 625.70 K | $441.42 M |
| 03/31/2026 | $5.13 | $5.38 (4.87%) | $5.40 | $5.13 | 325.20 K | $420.32 M |
| 03/30/2026 | $5.10 | $5.08 (-0.39%) | $5.14 | $5.03 | 304.15 K | $396.88 M |
| 03/27/2026 | $5.33 | $5.12 (-3.94%) | $5.40 | $5.08 | 320.15 K | $400.01 M |
| 03/26/2026 | $5.34 | $5.33 (-0.19%) | $5.51 | $5.32 | 252.00 K | $416.42 M |
| 03/25/2026 | $5.37 | $5.43 (1.12%) | $5.51 | $5.34 | 421.20 K | $424.23 M |
| 03/24/2026 | $5.51 | $5.33 (-3.27%) | $5.54 | $5.05 | 677.91 K | $416.42 M |
| 03/23/2026 | $5.73 | $5.57 (-2.79%) | $5.73 | $5.45 | 491.50 K | $435.17 M |
| 03/20/2026 | $5.97 | $5.66 (-5.19%) | $6.05 | $5.64 | 950.20 K | $442.20 M |
| 03/19/2026 | $5.86 | $6.00 (2.39%) | $6.07 | $5.85 | 519.22 K | $468.76 M |
| 03/18/2026 | $6.09 | $5.91 (-2.96%) | $6.09 | $5.79 | 686.41 K | $461.73 M |
| 03/17/2026 | $6.04 | $6.13 (1.49%) | $6.19 | $6.00 | 480.83 K | $478.92 M |
| 03/16/2026 | $6.10 | $6.05 (-0.82%) | $6.18 | $5.88 | 494.93 K | $472.67 M |
| 03/13/2026 | $6.10 | $6.10 (0%) | $6.14 | $5.98 | 511.34 K | $476.57 M |
| 03/12/2026 | $6.00 | $6.10 (1.67%) | $6.17 | $5.86 | 649.30 K | $476.57 M |
| 03/11/2026 | $6.02 | $6.10 (1.33%) | $6.29 | $5.92 | 734.40 K | $476.57 M |
| 03/10/2026 | $6.13 | $6.05 (-1.31%) | $6.45 | $6.01 | 1.08 M | $472.67 M |
| 03/09/2026 | $5.95 | $6.15 (3.36%) | $6.18 | $5.76 | 974.10 K | $480.48 M |
| 03/06/2026 | $4.82 | $5.89 (22.2%) | $5.90 | $4.81 | 1.47 M | $460.17 M |
| 03/05/2026 | $4.99 | $5.30 (6.21%) | $5.34 | $4.98 | 1.44 M | $414.07 M |
| 03/04/2026 | $4.83 | $4.98 (3.11%) | $5.00 | $4.83 | 480.80 K | $389.07 M |
| 03/03/2026 | $4.83 | $4.82 (-0.21%) | $4.89 | $4.70 | 500.40 K | $376.57 M |
| 03/02/2026 | $4.58 | $4.87 (6.33%) | $4.88 | $4.56 | 569.50 K | $384.98 M |
| 02/27/2026 | $4.64 | $4.68 (0.86%) | $4.72 | $4.59 | 365.32 K | $369.96 M |
| 02/26/2026 | $4.59 | $4.68 (1.96%) | $4.68 | $4.54 | 257.90 K | $369.96 M |
| 02/25/2026 | $4.65 | $4.62 (-0.65%) | $4.70 | $4.55 | 324.50 K | $365.22 M |
| 02/24/2026 | $4.63 | $4.65 (0.43%) | $4.74 | $4.62 | 439.70 K | $367.59 M |
| 02/23/2026 | $4.65 | $4.59 (-1.29%) | $4.71 | $4.53 | 440.06 K | $362.85 M |
| 02/20/2026 | $4.73 | $4.65 (-1.69%) | $4.79 | $4.53 | 487.60 K | $367.59 M |
| 02/19/2026 | $4.58 | $4.74 (3.49%) | $4.80 | $4.55 | 536.83 K | $374.71 M |
| 02/18/2026 | $4.60 | $4.60 (0%) | $4.70 | $4.57 | 461.90 K | $363.64 M |
| 02/17/2026 | $4.27 | $4.60 (7.73%) | $4.63 | $4.27 | 590.22 K | $363.64 M |
| 02/13/2026 | $4.33 | $4.31 (-0.46%) | $4.39 | $4.26 | 373.41 K | $340.71 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.
