5 DAY PERFORMANCE
+19.88%
1 MONTH PERFORMANCE
+8.27%
3 MONTH PERFORMANCE
+27.86%
6 MONTH PERFORMANCE
+3.71%
YEAR-TO-DATE PERFORMANCE
+72.27%
1 YEAR PERFORMANCE
+98.39%
Atea Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.98 | $5.16 (3.61%) | $5.23 | $4.91 | 350.92 K | $413.06 M |
| 10/07/2026 | $5.02 | $5.01 (-0.2%) | $5.23 | $4.99 | 264.80 K | $401.05 M |
| 10/06/2026 | $5.16 | $5.07 (-1.74%) | $5.19 | $4.98 | 229.40 K | $405.86 M |
| 10/05/2026 | $5.12 | $5.13 (0.2%) | $5.18 | $4.95 | 293.61 K | $410.66 M |
| 10/02/2026 | $5.16 | $5.13 (-0.58%) | $5.22 | $5.05 | 253.30 K | $410.66 M |
| 10/01/2026 | $5.16 | $5.10 (-1.16%) | $5.20 | $4.93 | 408.70 K | $408.26 M |
| 09/30/2026 | $5.20 | $5.21 (0.19%) | $5.29 | $5.14 | 296.30 K | $417.06 M |
| 09/29/2026 | $5.20 | $5.18 (-0.38%) | $5.23 | $5.08 | 298.35 K | $414.66 M |
| 09/28/2026 | $5.15 | $5.20 (0.97%) | $5.30 | $5.10 | 238.40 K | $416.26 M |
| 09/25/2026 | $5.16 | $5.17 (0.19%) | $5.21 | $5.04 | 280.70 K | $413.86 M |
| 09/24/2026 | $5.28 | $5.17 (-2.08%) | $5.31 | $5.14 | 228.81 K | $413.86 M |
| 09/23/2026 | $5.60 | $5.28 (-5.71%) | $5.60 | $5.25 | 232.34 K | $422.67 M |
| 09/22/2026 | $5.46 | $5.64 (3.3%) | $5.66 | $5.38 | 237.55 K | $451.48 M |
| 09/21/2026 | $5.36 | $5.43 (1.31%) | $5.52 | $5.33 | 440.10 K | $434.67 M |
| 09/18/2026 | $5.21 | $5.33 (2.3%) | $5.37 | $5.17 | 600.44 K | $426.67 M |
| 09/17/2026 | $5.21 | $5.26 (0.96%) | $5.33 | $5.20 | 279.43 K | $421.07 M |
| 09/16/2026 | $5.23 | $5.15 (-1.53%) | $5.33 | $5.15 | 274.20 K | $412.26 M |
| 09/15/2026 | $5.30 | $5.23 (-1.32%) | $5.30 | $5.12 | 224.33 K | $418.66 M |
| 09/14/2026 | $5.31 | $5.32 (0.19%) | $5.46 | $5.25 | 272.80 K | $425.87 M |
| 09/11/2026 | $5.23 | $5.31 (1.53%) | $5.41 | $5.18 | 489.58 K | $425.07 M |
| 09/10/2026 | $5.22 | $5.18 (-0.77%) | $5.30 | $5.17 | 251.13 K | $414.66 M |
| 09/09/2026 | $5.64 | $5.27 (-6.56%) | $5.66 | $5.24 | 430.82 K | $421.87 M |
| 09/08/2026 | $5.80 | $5.68 (-2.07%) | $5.85 | $5.64 | 216.60 K | $454.69 M |
| 09/04/2026 | $5.77 | $5.83 (1.04%) | $5.90 | $5.76 | 204.14 K | $466.69 M |
| 09/03/2026 | $5.70 | $5.82 (2.11%) | $5.84 | $5.63 | 198.52 K | $465.89 M |
| 09/02/2026 | $5.51 | $5.70 (3.45%) | $5.73 | $5.51 | 289.92 K | $456.29 M |
| 09/01/2026 | $5.31 | $5.49 (3.39%) | $5.51 | $5.31 | 253.30 K | $439.48 M |
| 08/31/2026 | $5.36 | $5.35 (-0.19%) | $5.41 | $5.31 | 198.43 K | $428.27 M |
| 08/28/2026 | $5.48 | $5.36 (-2.19%) | $5.51 | $5.29 | 144.70 K | $429.07 M |
| 08/27/2026 | $5.48 | $5.45 (-0.55%) | $5.59 | $5.41 | 102.93 K | $436.28 M |
| 08/26/2026 | $5.43 | $5.51 (1.47%) | $5.59 | $5.30 | 214.11 K | $441.08 M |
| 08/25/2026 | $5.51 | $5.43 (-1.45%) | $5.62 | $5.39 | 198.10 K | $434.67 M |
| 08/24/2026 | $5.39 | $5.51 (2.23%) | $5.53 | $5.25 | 100.10 K | $441.08 M |
| 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 |
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.
