Atea Pharmaceuticals, Inc.
AVIRNASDAQHealthcare● Active
$4.32
+$0.07(+1.65%)
Market Cap$345717068
P/E Ratio—
52W High$6.45
52W Low$2.78
Atea Pharmaceuticals, Inc.（AVIR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
avir · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$46.91
Oct 4, 2021
-90.7% from here
5-Year Low5Y
$2.46
May 15, 2025
+76.8% from low
IPO Priceadj.
$30.34
Oct 30, 2020
-85.7% since IPO
1 Year Ago
$3.21
Jun 9, 2025
+35.5% in 1Y
5 Years Ago
$23.51
Jun 8, 2021
-81.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AVIR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.25 | $4.43 | $4.25 | $4.32 | $4.32 | 142K | +1.65% |
| Jun 5, 2026 | $4.42 | $4.43 | $4.24 | $4.25 | $4.25 | 218K | -3.85% |
| Jun 4, 2026 | $4.26 | $4.45 | $4.26 | $4.42 | $4.42 | 190K | +3.76% |
| Jun 3, 2026 | $4.25 | $4.31 | $4.16 | $4.21 | $4.21 | 330K | -0.94% |
| Jun 2, 2026 | $4.32 | $4.35 | $4.15 | $4.27 | $4.27 | 313K | -1.16% |
| Jun 1, 2026 | $4.63 | $4.76 | $4.32 | $4.38 | $4.38 | 366K | -5.40% |
| May 29, 2026 | $4.72 | $4.74 | $4.46 | $4.67 | $4.67 | 319K | -1.06% |
| May 28, 2026 | $4.52 | $4.76 | $4.42 | $4.73 | $4.73 | 279K | +4.65% |
| May 27, 2026 | $4.55 | $4.66 | $4.47 | $4.55 | $4.55 | 325K | +0.00% |
| May 26, 2026 | $4.45 | $4.60 | $4.39 | $4.53 | $4.53 | 323K | +1.80% |
| May 22, 2026 | $4.28 | $4.44 | $4.26 | $4.42 | $4.42 | 358K | +3.27% |
| May 21, 2026 | $4.22 | $4.34 | $4.20 | $4.24 | $4.24 | 412K | +0.47% |
| May 20, 2026 | $4.13 | $4.28 | $4.13 | $4.19 | $4.19 | 212K | +1.45% |
| May 19, 2026 | $4.14 | $4.25 | $4.05 | $4.15 | $4.15 | 251K | +0.24% |
| May 18, 2026 | $4.13 | $4.23 | $4.04 | $4.14 | $4.14 | 376K | +0.24% |
| May 15, 2026 | $4.22 | $4.28 | $4.08 | $4.10 | $4.10 | 460K | -2.84% |
| May 14, 2026 | $4.57 | $4.58 | $4.20 | $4.27 | $4.27 | 685K | -6.56% |
| May 13, 2026 | $5.25 | $5.25 | $4.51 | $4.57 | $4.57 | 971K | -12.95% |
| May 12, 2026 | $5.42 | $5.56 | $5.33 | $5.50 | $5.50 | 310K | +1.48% |
| May 11, 2026 | $5.43 | $5.62 | $5.37 | $5.41 | $5.41 | 359K | -0.37% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AVIR
Jan 1 → Dec 31 · 6 years2026+21.3%$3.56 → $4.32
+21.3%
2025+5.6%$3.38 → $3.57
+5.6%
2024+9.8%$3.05 → $3.35
+9.8%
2023-38.4%$4.95 → $3.05
-38.4%
2022-48.3%$9.30 → $4.81
-48.3%
2021-62.5%$23.85 → $8.94
-62.5%
Best Year2026 · +21.3%
Worst Year2021 · -62.5%
Positive Years3 / 6
Avg Annual Return-18.7%
6Y Total Return-81.9%
6Y CAGR~-24.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in AVIR?
If you invested $1,000 in AVIR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$143
Total Return-85.7%
CAGR~-27.7% / yr
Profit$-857
Based on Oct 30, 2020 · $30.34Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Atea Pharmaceuticals, Inc.（AVIR）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AVIR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AVIR 历史股价FMP 日线复权 OHLCV