5 DAY PERFORMANCE
+10.02%
1 MONTH PERFORMANCE
+30.02%
3 MONTH PERFORMANCE
+39.14%
6 MONTH PERFORMANCE
+32.26%
YEAR-TO-DATE PERFORMANCE
+72.27%
1 YEAR PERFORMANCE
+68.03%
Atea Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $5.40 | $5.43 (0.56%) | $5.64 | $5.31 | 209.90 K | $434.67 M |
| 08/20/2026 | $5.52 | $5.36 (-2.9%) | $5.55 | $5.35 | 214.30 K | $429.07 M |
| 08/19/2026 | $5.39 | $5.59 (3.71%) | $5.61 | $5.36 | 339.75 K | $447.48 M |
| 08/18/2026 | $5.22 | $5.28 (1.15%) | $5.30 | $5.14 | 133.10 K | $422.67 M |
| 08/17/2026 | $5.11 | $5.22 (2.15%) | $5.31 | $5.05 | 233.60 K | $417.86 M |
| 08/14/2026 | $5.03 | $5.12 (1.79%) | $5.23 | $4.99 | 250.01 K | $409.86 M |
| 08/13/2026 | $5.21 | $5.07 (-2.69%) | $5.55 | $4.99 | 669.44 K | $405.86 M |
| 08/12/2026 | $5.04 | $5.06 (0.4%) | $5.16 | $4.98 | 292.20 K | $405.06 M |
| 08/11/2026 | $5.05 | $5.05 (0%) | $5.07 | $4.92 | 178.50 K | $404.26 M |
| 08/10/2026 | $5.21 | $5.02 (-3.65%) | $5.29 | $5.01 | 123.70 K | $401.85 M |
| 08/07/2026 | $4.97 | $5.25 (5.63%) | $5.30 | $4.97 | 265.00 K | $415.79 M |
| 08/06/2026 | $4.77 | $4.99 (4.61%) | $5.02 | $4.76 | 245.33 K | $395.20 M |
| 08/05/2026 | $4.71 | $4.75 (0.85%) | $4.86 | $4.68 | 258.84 K | $376.19 M |
| 08/04/2026 | $4.61 | $4.70 (1.95%) | $4.72 | $4.55 | 406.40 K | $372.23 M |
| 08/03/2026 | $4.73 | $4.61 (-2.54%) | $4.73 | $4.60 | 230.13 K | $365.10 M |
| 07/31/2026 | $4.74 | $4.70 (-0.84%) | $4.98 | $4.69 | 471.93 K | $372.23 M |
| 07/30/2026 | $4.60 | $4.74 (3.04%) | $4.95 | $4.53 | 563.40 K | $375.40 M |
| 07/29/2026 | $4.42 | $4.62 (4.52%) | $4.75 | $4.41 | 742.32 K | $365.90 M |
| 07/28/2026 | $4.83 | $4.51 (-6.63%) | $4.92 | $3.82 | 1.39 M | $357.18 M |
| 07/27/2026 | $4.77 | $4.82 (1.05%) | $4.92 | $4.74 | 314.42 K | $381.74 M |
| 07/24/2026 | $4.78 | $4.73 (-1.05%) | $4.84 | $4.68 | 381.50 K | $374.61 M |
| 07/23/2026 | $4.75 | $4.75 (0%) | $4.81 | $4.67 | 181.54 K | $376.19 M |
| 07/22/2026 | $4.81 | $4.81 (0%) | $4.89 | $4.76 | 193.03 K | $380.94 M |
| 07/21/2026 | $4.73 | $4.87 (2.96%) | $4.89 | $4.67 | 159.90 K | $385.70 M |
| 07/20/2026 | $4.87 | $4.78 (-1.85%) | $4.97 | $4.76 | 222.90 K | $378.57 M |
| 07/17/2026 | $4.65 | $4.87 (4.73%) | $4.89 | $4.64 | 225.63 K | $385.70 M |
| 07/16/2026 | $4.88 | $4.72 (-3.28%) | $4.92 | $4.67 | 209.20 K | $373.82 M |
| 07/15/2026 | $4.70 | $4.86 (3.4%) | $4.87 | $4.65 | 194.60 K | $384.90 M |
| 07/14/2026 | $4.75 | $4.70 (-1.05%) | $4.82 | $4.61 | 341.64 K | $372.23 M |
| 07/13/2026 | $4.96 | $4.74 (-4.44%) | $5.01 | $4.71 | 193.98 K | $375.40 M |
| 07/10/2026 | $4.96 | $4.99 (0.6%) | $5.00 | $4.75 | 306.55 K | $395.20 M |
| 07/09/2026 | $4.89 | $4.91 (0.41%) | $4.98 | $4.74 | 313.24 K | $388.86 M |
| 07/08/2026 | $4.83 | $4.81 (-0.41%) | $4.94 | $4.72 | 557.73 K | $380.94 M |
| 07/07/2026 | $4.90 | $4.88 (-0.41%) | $5.01 | $4.69 | 308.00 K | $386.49 M |
| 07/06/2026 | $4.94 | $4.87 (-1.42%) | $5.03 | $4.77 | 349.90 K | $385.70 M |
| 07/02/2026 | $4.78 | $4.98 (4.18%) | $5.04 | $4.78 | 415.20 K | $394.41 M |
| 07/01/2026 | $4.68 | $4.78 (2.14%) | $4.79 | $4.63 | 472.60 K | $378.57 M |
| 06/30/2026 | $4.61 | $4.65 (0.87%) | $4.68 | $4.55 | 328.53 K | $368.27 M |
| 06/29/2026 | $4.50 | $4.61 (2.44%) | $4.63 | $4.38 | 516.30 K | $365.10 M |
| 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 |
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.
