Nasdaq · Common stock
Atea Pharmaceuticals (AVIR)
$4.16 +$0.12 (+2.97%)
- Day’s range
- $3.94–$4.24
- Volume
- 251,085
AVIR price history
AVIR closed at $4.16 on Oct. 26, 2026. Over the past year, its daily close ranged from $2.96 on Nov. 14, 2025 to $6.15 on March 9, 2026.
Data table: AVIR daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $4.16 |
| Oct. 23, 2026 | $4.04 |
| Oct. 22, 2026 | $4.05 |
| Oct. 21, 2026 | $4.08 |
| Oct. 20, 2026 | $4.47 |
| Oct. 19, 2026 | $4.39 |
| Oct. 16, 2026 | $4.32 |
| Oct. 15, 2026 | $4.53 |
| Oct. 14, 2026 | $4.63 |
| Oct. 13, 2026 | $4.98 |
| Oct. 12, 2026 | $5.03 |
| Oct. 9, 2026 | $5.15 |
| Oct. 8, 2026 | $5.16 |
| Oct. 7, 2026 | $5.01 |
| Oct. 6, 2026 | $5.07 |
| Oct. 5, 2026 | $5.13 |
| Oct. 2, 2026 | $5.13 |
| Oct. 1, 2026 | $5.10 |
| Sept. 30, 2026 | $5.21 |
| Sept. 29, 2026 | $5.18 |
| Sept. 28, 2026 | $5.20 |
| Sept. 25, 2026 | $5.17 |
| Sept. 24, 2026 | $5.17 |
| Sept. 23, 2026 | $5.28 |
| Sept. 22, 2026 | $5.64 |
| Sept. 21, 2026 | $5.43 |
| Sept. 18, 2026 | $5.33 |
| Sept. 17, 2026 | $5.26 |
| Sept. 16, 2026 | $5.15 |
| Sept. 15, 2026 | $5.23 |
| Sept. 14, 2026 | $5.32 |
| Sept. 11, 2026 | $5.31 |
| Sept. 10, 2026 | $5.18 |
| Sept. 9, 2026 | $5.27 |
| Sept. 8, 2026 | $5.68 |
| Sept. 4, 2026 | $5.83 |
| Sept. 3, 2026 | $5.82 |
| Sept. 2, 2026 | $5.70 |
| Sept. 1, 2026 | $5.49 |
| Aug. 31, 2026 | $5.35 |
| Aug. 28, 2026 | $5.36 |
| Aug. 27, 2026 | $5.45 |
| Aug. 26, 2026 | $5.51 |
| Aug. 25, 2026 | $5.43 |
| Aug. 24, 2026 | $5.51 |
| Aug. 21, 2026 | $5.43 |
| Aug. 20, 2026 | $5.36 |
| Aug. 19, 2026 | $5.59 |
| Aug. 18, 2026 | $5.28 |
| Aug. 17, 2026 | $5.22 |
| Aug. 14, 2026 | $5.12 |
| Aug. 13, 2026 | $5.07 |
| Aug. 12, 2026 | $5.06 |
| Aug. 11, 2026 | $5.05 |
| Aug. 10, 2026 | $5.02 |
| Aug. 7, 2026 | $5.25 |
| Aug. 6, 2026 | $4.99 |
| Aug. 5, 2026 | $4.75 |
| Aug. 4, 2026 | $4.70 |
| Aug. 3, 2026 | $4.61 |
| July 31, 2026 | $4.70 |
| July 30, 2026 | $4.74 |
| July 29, 2026 | $4.62 |
| July 28, 2026 | $4.51 |
| July 27, 2026 | $4.82 |
| July 24, 2026 | $4.73 |
| July 23, 2026 | $4.75 |
| July 22, 2026 | $4.81 |
| July 21, 2026 | $4.87 |
| July 20, 2026 | $4.78 |
| July 17, 2026 | $4.87 |
| July 16, 2026 | $4.72 |
| July 15, 2026 | $4.86 |
| July 14, 2026 | $4.70 |
| July 13, 2026 | $4.74 |
| July 10, 2026 | $4.99 |
| July 9, 2026 | $4.91 |
| July 8, 2026 | $4.81 |
| July 7, 2026 | $4.88 |
| July 6, 2026 | $4.87 |
| July 2, 2026 | $4.98 |
| July 1, 2026 | $4.78 |
| June 30, 2026 | $4.65 |
| June 29, 2026 | $4.61 |
| June 26, 2026 | $4.49 |
| June 25, 2026 | $4.35 |
| June 24, 2026 | $4.48 |
| June 23, 2026 | $4.48 |
| June 22, 2026 | $4.39 |
| June 18, 2026 | $4.36 |
| June 17, 2026 | $4.33 |
| June 16, 2026 | $4.26 |
| June 15, 2026 | $4.35 |
| June 12, 2026 | $4.49 |
| June 11, 2026 | $4.36 |
| June 10, 2026 | $4.39 |
| June 9, 2026 | $4.36 |
| June 8, 2026 | $4.32 |
| June 5, 2026 | $4.25 |
| June 4, 2026 | $4.42 |
| June 3, 2026 | $4.21 |
| June 2, 2026 | $4.27 |
| June 1, 2026 | $4.38 |
| May 29, 2026 | $4.67 |
| May 28, 2026 | $4.73 |
| May 27, 2026 | $4.55 |
| May 26, 2026 | $4.53 |
| May 22, 2026 | $4.42 |
| May 21, 2026 | $4.24 |
| May 20, 2026 | $4.19 |
| May 19, 2026 | $4.15 |
| May 18, 2026 | $4.14 |
| May 15, 2026 | $4.10 |
| May 14, 2026 | $4.27 |
| May 13, 2026 | $4.57 |
| May 12, 2026 | $5.50 |
| May 11, 2026 | $5.41 |
| May 8, 2026 | $5.43 |
| May 7, 2026 | $5.54 |
| May 6, 2026 | $5.65 |
| May 5, 2026 | $5.60 |
| May 4, 2026 | $5.70 |
| May 1, 2026 | $5.58 |
| April 30, 2026 | $5.51 |
| April 29, 2026 | $5.43 |
| April 28, 2026 | $5.58 |
| April 27, 2026 | $5.36 |
| April 24, 2026 | $5.47 |
| April 23, 2026 | $5.52 |
| April 22, 2026 | $5.61 |
| April 21, 2026 | $5.52 |
| April 20, 2026 | $5.71 |
| April 17, 2026 | $5.74 |
| April 16, 2026 | $5.70 |
| April 15, 2026 | $5.88 |
| April 14, 2026 | $5.80 |
| April 13, 2026 | $5.71 |
| April 10, 2026 | $5.67 |
| April 9, 2026 | $5.84 |
| April 8, 2026 | $5.93 |
| April 7, 2026 | $5.97 |
| April 6, 2026 | $5.87 |
| April 2, 2026 | $5.76 |
| April 1, 2026 | $5.65 |
| March 31, 2026 | $5.38 |
| March 30, 2026 | $5.08 |
| March 27, 2026 | $5.12 |
| March 26, 2026 | $5.33 |
| March 25, 2026 | $5.43 |
| March 24, 2026 | $5.33 |
| March 23, 2026 | $5.57 |
| March 20, 2026 | $5.66 |
| March 19, 2026 | $6.00 |
| March 18, 2026 | $5.91 |
| March 17, 2026 | $6.13 |
| March 16, 2026 | $6.05 |
| March 13, 2026 | $6.10 |
| March 12, 2026 | $6.10 |
| March 11, 2026 | $6.10 |
| March 10, 2026 | $6.05 |
| March 9, 2026 | $6.15 |
| March 6, 2026 | $5.89 |
| March 5, 2026 | $5.30 |
| March 4, 2026 | $4.98 |
| March 3, 2026 | $4.82 |
| March 2, 2026 | $4.87 |
| Feb. 27, 2026 | $4.68 |
| Feb. 26, 2026 | $4.68 |
| Feb. 25, 2026 | $4.62 |
| Feb. 24, 2026 | $4.65 |
| Feb. 23, 2026 | $4.59 |
| Feb. 20, 2026 | $4.65 |
| Feb. 19, 2026 | $4.74 |
| Feb. 18, 2026 | $4.60 |
| Feb. 17, 2026 | $4.60 |
| Feb. 13, 2026 | $4.31 |
| Feb. 12, 2026 | $4.33 |
| Feb. 11, 2026 | $4.46 |
| Feb. 10, 2026 | $4.16 |
| Feb. 9, 2026 | $4.14 |
| Feb. 6, 2026 | $4.15 |
| Feb. 5, 2026 | $4.02 |
| Feb. 4, 2026 | $4.10 |
| Feb. 3, 2026 | $4.08 |
| Feb. 2, 2026 | $4.07 |
| Jan. 30, 2026 | $4.24 |
| Jan. 29, 2026 | $3.91 |
| Jan. 28, 2026 | $3.87 |
| Jan. 27, 2026 | $4.07 |
| Jan. 26, 2026 | $4.00 |
| Jan. 23, 2026 | $4.12 |
| Jan. 22, 2026 | $3.65 |
| Jan. 21, 2026 | $3.52 |
| Jan. 20, 2026 | $3.44 |
| Jan. 16, 2026 | $3.40 |
| Jan. 15, 2026 | $3.44 |
| Jan. 14, 2026 | $3.54 |
| Jan. 13, 2026 | $3.51 |
| Jan. 12, 2026 | $3.61 |
| Jan. 9, 2026 | $3.45 |
| Jan. 8, 2026 | $3.61 |
| Jan. 7, 2026 | $3.48 |
| Jan. 6, 2026 | $3.41 |
| Jan. 5, 2026 | $3.41 |
| Jan. 2, 2026 | $3.48 |
| Dec. 31, 2025 | $3.57 |
| Dec. 30, 2025 | $3.55 |
| Dec. 29, 2025 | $3.60 |
| Dec. 26, 2025 | $3.65 |
| Dec. 24, 2025 | $3.62 |
| Dec. 23, 2025 | $3.43 |
| Dec. 22, 2025 | $3.17 |
| Dec. 19, 2025 | $3.14 |
| Dec. 18, 2025 | $3.13 |
| Dec. 17, 2025 | $3.18 |
| Dec. 16, 2025 | $3.22 |
| Dec. 15, 2025 | $3.15 |
| Dec. 12, 2025 | $3.15 |
| Dec. 11, 2025 | $3.19 |
| Dec. 10, 2025 | $3.16 |
| Dec. 9, 2025 | $3.14 |
| Dec. 8, 2025 | $3.20 |
| Dec. 5, 2025 | $3.17 |
| Dec. 4, 2025 | $3.09 |
| Dec. 3, 2025 | $3.09 |
| Dec. 2, 2025 | $3.00 |
| Dec. 1, 2025 | $3.09 |
| Nov. 28, 2025 | $3.10 |
| Nov. 26, 2025 | $3.05 |
| Nov. 25, 2025 | $3.03 |
| Nov. 24, 2025 | $2.98 |
| Nov. 21, 2025 | $2.97 |
| Nov. 20, 2025 | $3.00 |
| Nov. 19, 2025 | $3.15 |
| Nov. 18, 2025 | $3.05 |
| Nov. 17, 2025 | $3.02 |
| Nov. 14, 2025 | $2.96 |
| Nov. 13, 2025 | $3.06 |
| Nov. 12, 2025 | $3.50 |
| Nov. 11, 2025 | $3.38 |
| Nov. 10, 2025 | $3.33 |
| Nov. 7, 2025 | $3.27 |
| Nov. 6, 2025 | $3.25 |
| Nov. 5, 2025 | $3.24 |
| Nov. 4, 2025 | $3.21 |
| Nov. 3, 2025 | $3.25 |
| Oct. 31, 2025 | $3.25 |
| Oct. 30, 2025 | $3.27 |
| Oct. 29, 2025 | $3.29 |
| Oct. 28, 2025 | $3.21 |
| Oct. 27, 2025 | $3.25 |
Key figures
- 52-week range
- $2.96–$6.15Low Nov. 14, 2025; high March 9, 2026
- Average daily volume
- 293,806Past 3 months
- Market value
- $333.7M
- Dividend yield
- —
- From 52-week high
- −32.36%
Price change
- 1 month
- −19.54%
- 3 months
- −12.05%
- Year to date
- +16.53%
- 1 year
- +29.60%
$1,000 a year ago
$1,000 put into AVIR at the close on Oct. 24, 2025 would be worth $1,296.
Price only, dividends not included.
What Wall Street says about AVIR
In the past 90 days, Wall Street firms published 1 rating or price-target action on AVIR: 1 raised price target.
| Action | Rating | |||
|---|---|---|---|---|
| Morgan Stanley | Raises target | Equal-weight | $6 to $7 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Atea Pharmaceuticals, Inc. Common Stock
Atea Pharmaceuticals Inc is a late-stage clinical biopharmaceutical company focused on the discovery, development, and commercialization of oral antiviral therapies for serious viral diseases. The company's pipeline includes a regimen of bemnifosbuvir and ruzasvir for the treatment of hepatitis C virus (HCV) infection and AT-587 for the treatment of hepatitis E virus (HEV) infection.
- Headquarters
- Boston, Mass.
- Employees
- 55
- Listed
- Oct. 30, 2020
- Sector
- Health care
- Industry
- Pharmaceutical preparations
In WallStreetDigest editions
No WallStreetDigest article about AVIR is on the site yet.