Atea Pharmaceuticals, Inc. (AVIR) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
AVIR Stock Price Trajectory (2020–2026)
As of March 1, 2026, Atea Pharmaceuticals, Inc. (AVIR) trades at $4.68, representing a +54.5% return over the past year. The stock has delivered a -42.4% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $94.17 on February 11, 2021. From this peak, AVIR has corrected -95.0%, currently trading 37% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers BNTX (-2.4% 1Y), MRNA (+73.0% 1Y), and SMMT (-19.8% 1Y), AVIR has underperformed the peer group average. Compare AVIR vs BNTX →
Historical Price Data
Showing 30 of 1,338 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 4.67 | 4.72 | 4.60 | 4.68 | 4 | 0.00% |
| 2026-02-26 | 4.59 | 4.68 | 4.53 | 4.68 | 4 | +1.30% |
| 2026-02-25 | 4.64 | 4.64 | 4.55 | 4.62 | 4 | -0.65% |
| 2026-02-24 | 4.64 | 4.74 | 4.63 | 4.65 | 4 | +1.31% |
| 2026-02-23 | 4.64 | 4.71 | 4.53 | 4.59 | 4 | -1.29% |
| 2026-02-20 | 4.73 | 4.79 | 4.53 | 4.65 | 4 | -1.90% |
| 2026-02-19 | 4.58 | 4.80 | 4.55 | 4.74 | 529K | +3.04% |
| 2026-02-18 | 4.60 | 4.70 | 4.57 | 4.60 | 456K | +5.02% |
| 2026-02-17 | 4.27 | 4.38 | 4.27 | 4.38 | 11K | +1.62% |
| 2026-02-13 | 4.33 | 4.39 | 4.26 | 4.31 | 373K | -0.46% |
| 2026-02-12 | 4.46 | 4.50 | 4.26 | 4.33 | 513K | -2.91% |
| 2026-02-11 | 4.18 | 4.49 | 4.04 | 4.46 | 637K | +7.21% |
| 2026-02-10 | 4.14 | 4.25 | 4.08 | 4.16 | 397K | +0.48% |
| 2026-02-09 | 4.15 | 4.18 | 4.06 | 4.14 | 227K | -0.24% |
| 2026-02-06 | 4.05 | 4.17 | 3.91 | 4.15 | 324K | +3.23% |
| 2026-02-05 | 4.04 | 4.15 | 3.98 | 4.02 | 514K | -1.95% |
| 2026-02-04 | 4.08 | 4.17 | 3.95 | 4.10 | 1.02M | +0.49% |
| 2026-02-03 | 4.06 | 4.25 | 4.03 | 4.08 | 535K | +0.25% |
| 2026-02-02 | 4.22 | 4.22 | 4.01 | 4.07 | 751K | -4.01% |
| 2026-01-30 | 3.90 | 4.30 | 3.84 | 4.24 | 1.12M | +8.44% |
| 2026-01-29 | 3.83 | 3.94 | 3.77 | 3.91 | 473K | +1.03% |
| 2026-01-28 | 4.03 | 4.06 | 3.75 | 3.87 | 521K | -4.91% |
| 2026-01-27 | 3.98 | 4.15 | 3.93 | 4.07 | 593K | +1.75% |
| 2026-01-26 | 4.11 | 4.12 | 3.89 | 4.00 | 634K | -2.91% |
| 2026-01-24 | 3.65 | 4.34 | 3.62 | 4.12 | 1.89M | 0.00% |
| 2026-01-23 | 3.65 | 4.34 | 3.62 | 4.12 | 1.90M | +12.88% |
| 2026-01-22 | 3.53 | 3.67 | 3.53 | 3.65 | 362K | +3.69% |
| 2026-01-21 | 3.44 | 3.54 | 3.41 | 3.52 | 279K | +2.33% |
| 2026-01-20 | 3.38 | 3.47 | 3.34 | 3.44 | 233K | +1.18% |
| 2026-01-16 | 3.43 | 3.50 | 3.38 | 3.40 | 348K | -1.16% |
See AVIR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AVIR Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare AVIR vs AGIO
See how AVIR stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has AVIR stock performed recently?
AVIR returned +54.5% over the past year, beating its 5-year annualized CAGR of -42.4%. 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 $4.80. Current 1-year return of +54.5% 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.