Atea Pharmaceuticals, Inc. (AVIR) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
AVIR Historical Performance
Short-Term Returns
AVIR Stock Price Trajectory (2020–2026)
As of May 8, 2026, Atea Pharmaceuticals, Inc. (AVIR) trades at $5.43, representing a +96.7% return over the past year. The stock has delivered a -74.0% total return over five years (-22.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $94.17 on February 11, 2021. From this peak, AVIR has corrected -94.2%, currently trading 36% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers IOVA (+14.2% 1Y), RDVT (+6.6% 1Y), and RLAY (+325.3% 1Y), AVIR has underperformed the peer group average. Compare AVIR vs IOVA →
AVIR Historical Price Data (2025–2026)
Showing 30 of 1,387 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 5.53 | 5.57 | 5.42 | 5.43 | 240K | -1.99% |
| 2026-05-07 | 5.62 | 5.62 | 5.43 | 5.54 | 190K | -1.95% |
| 2026-05-06 | 5.68 | 5.76 | 5.57 | 5.65 | 267K | +0.89% |
| 2026-05-05 | 5.75 | 5.75 | 5.54 | 5.60 | 186K | -1.75% |
| 2026-05-04 | 5.54 | 5.81 | 5.54 | 5.70 | 350K | +2.15% |
| 2026-05-01 | 5.49 | 5.62 | 5.37 | 5.58 | 167K | +1.27% |
| 2026-04-30 | 5.45 | 5.58 | 5.42 | 5.51 | 143K | +1.47% |
| 2026-04-29 | 5.55 | 5.63 | 5.24 | 5.43 | 370K | -2.69% |
| 2026-04-28 | 5.36 | 5.63 | 5.34 | 5.58 | 344K | +4.10% |
| 2026-04-27 | 5.45 | 5.55 | 5.33 | 5.36 | 174K | -2.01% |
| 2026-04-24 | 5.50 | 5.54 | 5.38 | 5.47 | 198K | -0.91% |
| 2026-04-23 | 5.59 | 5.68 | 5.50 | 5.52 | 120K | -1.60% |
| 2026-04-22 | 5.54 | 5.67 | 5.45 | 5.61 | 165K | +1.63% |
| 2026-04-21 | 5.70 | 5.71 | 5.41 | 5.52 | 370K | -3.33% |
| 2026-04-20 | 5.73 | 5.79 | 5.67 | 5.71 | 205K | -0.52% |
| 2026-04-17 | 5.78 | 5.80 | 5.61 | 5.74 | 419K | +0.70% |
| 2026-04-16 | 5.88 | 5.89 | 5.62 | 5.70 | 241K | -3.06% |
| 2026-04-15 | 5.80 | 5.89 | 5.73 | 5.88 | 238K | +1.38% |
| 2026-04-14 | 5.73 | 5.91 | 5.73 | 5.80 | 226K | +1.58% |
| 2026-04-13 | 5.67 | 5.86 | 5.63 | 5.71 | 202K | +0.71% |
| 2026-04-10 | 5.86 | 5.86 | 5.64 | 5.67 | 262K | -2.91% |
| 2026-04-09 | 5.93 | 5.96 | 5.77 | 5.84 | 240K | -1.52% |
| 2026-04-08 | 6.12 | 6.14 | 5.90 | 5.93 | 399K | -0.67% |
| 2026-04-07 | 5.86 | 6.01 | 5.78 | 5.97 | 299K | +1.70% |
| 2026-04-06 | 5.81 | 5.92 | 5.70 | 5.87 | 475K | +1.91% |
| 2026-04-02 | 5.55 | 5.84 | 5.50 | 5.76 | 435K | +1.95% |
| 2026-04-01 | 5.43 | 5.70 | 5.33 | 5.65 | 618K | +5.02% |
| 2026-03-31 | 5.13 | 5.40 | 5.13 | 5.38 | 318K | +5.91% |
| 2026-03-30 | 5.10 | 5.13 | 5.03 | 5.08 | 296K | -0.78% |
| 2026-03-27 | 5.29 | 5.40 | 5.08 | 5.12 | 314K | -3.94% |
See AVIR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AVIR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AVIR vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonAVIR — Frequently Asked Questions
Quick answers to the most common questions about buying AVIR stock.
How has AVIR stock performed recently?
AVIR returned +96.7% over the past year, beating its 5-year annualized CAGR of -22.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AVIR's all-time high price?
Atea Pharmaceuticals, Inc. reached $94.17 on 2021-02-11. The 52-week high is $6.44. Current 1-year return of +96.7% places the stock closer to historical peaks.
Where can I download AVIR historical price data?
This page provides AVIR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.