Atea

AVIR
🏛️ usa →
2.92
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.01 9.24 8.86 8.94 0.6M
2021-12-30 8.76 9.21 8.76 9.05 0.8M
2021-12-29 9.04 9.18 8.69 8.82 1.0M
2021-12-28 9.25 9.65 9.05 9.10 1.0M
2021-12-27 9.06 9.45 8.97 9.43 1.0M
2021-12-23 9.00 9.21 8.92 9.11 1.2M
2021-12-22 8.83 9.26 8.82 9.13 1.7M
2021-12-21 8.52 8.69 8.41 8.56 1.1M
2021-12-20 8.55 8.77 8.31 8.55 1.6M
2021-12-17 8.27 8.73 8.03 8.55 4.6M
2021-12-16 8.12 8.63 8.12 8.32 1.8M
2021-12-15 8.12 8.12 7.46 8.00 2.2M
2021-12-14 8.02 8.26 7.84 8.02 1.3M
2021-12-13 8.02 8.62 8.02 8.15 1.5M
2021-12-10 7.94 8.23 7.84 7.97 1.1M
2021-12-09 8.58 8.77 8.00 8.04 2.1M
2021-12-08 8.31 8.73 8.02 8.69 1.5M
2021-12-07 7.85 8.46 7.85 8.25 2.5M
2021-12-06 7.97 8.01 7.64 7.76 1.4M
2021-12-03 8.17 8.25 7.80 8.06 1.2M
2021-12-02 7.69 8.15 7.69 8.11 1.6M
2021-12-01 7.98 8.09 7.76 7.82 1.7M
2021-11-30 7.82 8.28 7.72 8.09 1.9M
2021-11-29 8.20 8.29 7.77 7.84 2.3M
2021-11-26 7.79 8.34 7.69 8.14 2.2M
2021-11-24 7.53 7.77 7.37 7.68 4.1M
2021-11-23 7.91 8.02 7.44 7.67 3.8M
2021-11-22 8.05 8.25 7.76 7.96 3.6M
2021-11-19 8.68 8.90 8.04 8.11 4.2M
2021-11-18 8.41 8.68 8.13 8.62 5.9M
2021-11-17 9.66 10.09 8.53 8.69 10.0M
2021-11-16 11.40 11.42 11.07 11.36 1.7M
2021-11-15 11.32 11.72 11.12 11.50 1.6M
2021-11-12 11.07 11.63 10.51 11.36 2.7M
2021-11-11 10.70 10.93 10.53 10.64 1.5M
2021-11-10 10.87 11.50 10.58 10.67 1.2M
2021-11-09 10.80 11.05 10.53 10.92 1.3M
2021-11-08 10.69 11.08 10.66 10.75 1.5M
2021-11-05 11.36 11.37 10.28 10.81 4.4M
2021-11-04 12.16 12.23 11.71 11.78 1.0M
2021-11-03 11.70 12.08 11.50 11.99 1.8M
2021-11-02 12.09 12.13 11.30 11.72 1.8M
2021-11-01 11.60 12.13 11.50 12.00 2.0M
2021-10-29 11.96 12.06 11.58 11.64 1.6M
2021-10-28 12.23 12.39 11.86 11.96 2.8M
2021-10-27 12.37 12.51 11.91 12.17 2.3M
2021-10-26 12.55 12.67 12.07 12.39 3.1M
2021-10-25 12.62 13.22 12.50 12.72 3.6M
2021-10-22 12.12 12.77 11.73 12.73 4.3M
2021-10-21 12.95 13.24 12.26 12.75 8.0M
2021-10-20 13.83 14.42 12.66 13.24 18.4M
2021-10-19 11.20 16.63 10.76 13.82 129.2M
2021-10-18 39.72 41.72 38.71 40.60 2.3M
2021-10-15 40.41 40.79 39.16 39.28 1.2M
2021-10-14 42.60 43.00 40.28 40.45 2.8M
2021-10-13 38.46 41.80 38.40 41.70 2.4M
2021-10-12 39.08 39.26 38.00 38.39 1.2M
2021-10-11 40.20 40.71 37.40 38.84 2.4M
2021-10-08 40.50 43.23 39.62 40.06 2.5M
2021-10-07 39.99 41.78 39.31 41.03 2.5M
2021-10-06 42.86 44.95 39.37 39.87 2.6M
2021-10-05 44.24 44.25 40.61 42.36 3.8M
2021-10-04 43.17 46.91 40.20 44.59 5.0M
2021-10-01 46.00 46.62 39.92 42.01 16.0M
2021-09-30 32.59 38.48 32.44 35.06 4.0M
2021-09-29 32.20 32.58 31.00 32.13 0.9M
2021-09-28 33.75 33.98 31.81 32.14 1.8M
2021-09-27 32.49 33.86 30.61 33.76 2.1M
2021-09-24 32.30 34.00 31.68 32.14 2.4M
2021-09-23 31.80 32.35 30.16 31.97 1.5M
2021-09-22 29.00 31.75 28.99 31.57 2.3M
2021-09-21 29.48 29.95 28.11 28.45 1.1M
2021-09-20 27.00 31.94 26.83 28.94 4.7M
2021-09-17 26.95 26.95 25.88 26.23 3.2M
2021-09-16 25.68 27.29 25.64 27.13 1.8M
2021-09-15 27.62 27.84 25.56 25.98 1.9M
2021-09-14 28.06 28.39 27.56 27.72 1.2M
2021-09-13 28.80 29.00 27.66 27.88 1.1M
2021-09-10 28.99 29.34 28.52 28.60 0.9M
2021-09-09 28.75 29.03 27.58 28.66 1.8M
2021-09-08 29.70 29.74 27.57 27.70 1.4M
2021-09-07 29.16 31.27 29.05 29.67 2.2M
2021-09-03 28.89 29.25 28.38 28.91 1.1M
2021-09-02 28.63 29.27 28.00 29.00 0.8M
2021-09-01 30.25 30.28 27.80 28.63 1.4M
2021-08-31 30.31 30.75 29.47 29.72 1.4M
2021-08-30 31.35 31.66 30.05 30.50 1.2M
2021-08-27 29.55 31.65 29.19 31.35 1.0M
2021-08-26 30.45 30.51 28.66 29.23 1.3M
2021-08-25 30.00 30.72 29.31 30.55 0.8M
2021-08-24 30.00 30.09 29.10 29.79 1.0M
2021-08-23 30.14 30.25 29.27 29.77 0.7M
2021-08-20 29.55 30.05 28.85 29.66 0.7M
2021-08-19 29.20 30.40 28.50 29.48 0.7M
2021-08-18 28.93 29.69 28.53 29.21 0.9M
2021-08-17 27.04 28.89 26.76 28.74 0.7M
2021-08-16 27.69 29.45 27.43 27.88 1.2M
2021-08-13 31.00 31.11 26.73 27.67 1.8M
2021-08-12 33.40 34.47 30.43 31.11 1.5M
2021-08-11 33.48 33.80 31.52 33.01 0.8M
2021-08-10 32.63 33.06 30.21 32.91 1.2M
2021-08-09 31.50 33.99 31.25 32.27 1.7M
2021-08-06 28.00 31.57 27.56 31.16 1.6M
2021-08-05 27.15 28.15 26.51 27.90 0.8M
2021-08-04 27.69 27.81 26.30 26.59 0.8M
2021-08-03 26.06 28.00 25.52 27.84 1.0M
2021-08-02 26.00 27.25 25.20 26.08 0.6M
2021-07-30 24.36 25.15 24.26 25.04 0.6M
2021-07-29 25.03 25.27 24.27 24.35 0.7M
2021-07-28 26.19 26.26 24.60 25.03 1.3M
2021-07-27 24.45 26.13 24.28 26.05 1.1M
2021-07-26 25.00 25.22 24.17 24.50 1.2M
2021-07-23 25.53 25.89 24.75 25.11 0.5M
2021-07-22 25.07 26.26 25.01 25.53 0.7M
2021-07-21 25.02 26.20 24.85 25.22 0.9M
2021-07-20 24.70 25.68 23.29 25.03 1.9M
2021-07-19 22.72 25.24 22.38 24.90 1.5M
2021-07-16 21.94 23.39 21.62 22.90 0.8M
2021-07-15 22.93 23.07 21.10 22.01 1.1M
2021-07-14 22.44 23.07 22.05 22.93 1.2M
2021-07-13 23.17 23.61 22.00 22.25 1.4M
2021-07-12 22.98 23.41 21.87 23.29 0.7M
2021-07-09 22.90 23.45 22.46 22.99 0.3M
2021-07-08 21.56 22.90 21.47 22.65 0.5M
2021-07-07 23.94 24.00 21.96 22.10 0.7M
2021-07-06 23.30 24.30 22.75 24.00 2.1M
2021-07-02 21.50 23.45 21.20 23.28 1.5M
2021-07-01 21.78 22.03 20.92 21.33 1.6M
2021-06-30 26.79 27.85 21.20 21.48 4.9M
2021-06-29 26.20 27.21 24.10 24.41 1.6M
2021-06-28 24.13 25.84 23.92 25.71 1.7M
2021-06-25 23.56 24.05 23.32 23.81 7.3M
2021-06-24 23.21 24.21 23.21 23.42 1.4M
2021-06-23 23.57 24.10 22.50 23.17 1.0M
2021-06-22 24.30 24.58 23.10 23.45 1.5M
2021-06-21 23.35 24.41 22.62 24.15 2.1M
2021-06-18 22.91 24.50 22.87 23.39 3.2M
2021-06-17 23.28 26.68 21.78 22.85 3.4M
2021-06-16 23.56 24.01 22.49 23.48 1.4M
2021-06-15 23.66 23.84 22.74 23.58 1.6M
2021-06-14 23.88 24.48 23.02 23.81 1.2M
2021-06-11 25.37 25.45 23.14 23.76 1.0M
2021-06-10 25.10 25.28 24.05 25.08 0.8M
2021-06-09 23.85 25.57 23.82 24.51 1.4M
2021-06-08 24.13 24.40 22.69 23.51 1.4M
2021-06-07 21.90 24.40 21.71 23.92 2.0M
2021-06-04 20.68 21.71 20.24 21.53 1.2M
2021-06-03 20.74 21.24 20.25 20.53 0.7M
2021-06-02 20.58 20.95 19.82 20.57 0.8M
2021-06-01 20.63 20.75 19.64 20.51 0.6M
2021-05-28 20.54 21.00 20.20 20.42 0.5M
2021-05-27 20.39 21.17 19.90 20.55 1.4M
2021-05-26 20.04 20.46 19.49 20.08 0.9M
2021-05-25 20.92 21.39 19.47 19.52 0.8M
2021-05-24 22.73 22.73 20.19 20.68 0.7M
2021-05-21 23.58 23.58 22.35 22.43 0.8M
2021-05-20 22.07 23.56 22.00 23.37 0.9M
2021-05-19 23.13 23.19 21.44 21.96 0.8M
2021-05-18 23.61 24.10 22.53 23.43 0.7M
2021-05-17 22.81 24.10 22.65 23.50 0.8M
2021-05-14 20.74 24.45 20.15 22.91 1.6M
2021-05-13 20.05 20.32 18.72 19.22 1.0M
2021-05-12 20.89 21.05 19.39 19.74 0.6M
2021-05-11 19.00 20.87 18.80 20.69 0.6M
2021-05-10 21.50 21.82 19.45 19.63 0.8M
2021-05-07 21.99 23.26 21.15 21.32 1.1M
2021-05-06 21.15 22.33 19.70 22.02 1.0M
2021-05-05 21.10 22.56 20.69 21.10 1.2M
2021-05-04 22.40 22.69 20.90 21.08 1.4M
2021-05-03 25.00 25.00 22.80 22.98 1.5M
2021-04-30 26.35 26.70 24.20 24.71 1.6M
2021-04-29 27.07 27.19 24.65 26.38 3.3M
2021-04-28 32.41 32.71 26.27 26.65 5.5M
2021-04-27 36.41 37.63 33.54 33.60 1.2M
2021-04-26 37.00 37.64 35.95 36.46 0.4M
2021-04-23 39.43 39.76 35.11 36.41 0.5M
2021-04-22 40.70 41.76 39.73 39.76 0.4M
2021-04-21 42.37 42.37 37.88 40.71 0.7M
2021-04-20 44.26 46.49 40.83 42.34 0.3M
2021-04-19 44.97 46.18 43.27 44.50 0.6M
2021-04-16 46.02 46.95 43.72 44.94 0.4M
2021-04-15 54.58 55.03 45.18 46.01 1.0M
2021-04-14 57.07 57.07 53.04 54.58 0.3M
2021-04-13 55.46 57.86 54.57 57.22 0.3M
2021-04-12 57.00 57.25 53.97 55.31 0.3M
2021-04-09 56.05 56.82 52.62 56.51 0.3M
2021-04-08 57.72 57.72 56.06 56.79 0.2M
2021-04-07 59.69 59.82 55.98 57.20 0.3M
2021-04-06 59.26 62.01 58.07 59.08 0.6M
2021-04-05 57.86 59.00 57.32 58.71 0.3M
2021-04-01 62.32 63.38 56.72 57.81 0.4M
2021-03-31 56.42 61.96 55.84 61.75 0.5M
2021-03-30 58.82 59.67 55.38 56.23 0.4M
2021-03-29 59.31 60.01 56.84 58.65 0.3M
2021-03-26 60.00 61.74 58.76 60.16 0.5M
2021-03-25 66.20 66.75 59.42 59.95 0.3M
2021-03-24 68.97 68.97 65.63 67.82 0.4M
2021-03-23 77.41 77.91 66.25 69.35 0.7M
2021-03-22 78.69 78.69 75.93 77.35 0.4M
2021-03-19 75.27 79.49 75.27 78.09 0.4M
2021-03-18 76.65 78.55 74.27 75.37 0.2M
2021-03-17 76.20 78.65 74.62 77.41 0.2M
2021-03-16 69.78 78.22 69.02 77.20 0.2M
2021-03-15 66.52 70.27 65.83 69.80 0.2M
2021-03-12 66.79 68.37 65.19 67.86 0.2M
2021-03-11 64.88 67.68 64.21 67.50 0.2M
2021-03-10 62.68 64.71 62.68 64.08 0.3M
2021-03-09 60.48 62.69 59.87 61.70 0.2M
2021-03-08 59.83 62.28 58.23 58.81 0.5M
2021-03-05 62.17 62.51 57.36 59.98 0.9M
2021-03-04 69.98 70.80 59.84 63.04 0.6M
2021-03-03 73.94 73.94 70.45 70.61 0.3M
2021-03-02 74.24 74.75 66.38 71.82 0.5M
2021-03-01 76.00 76.00 72.65 73.77 0.4M
2021-02-26 79.48 83.29 74.08 75.36 0.4M
2021-02-25 80.38 82.55 77.91 81.29 0.5M
2021-02-24 78.22 80.72 77.08 80.00 0.4M
2021-02-23 82.14 82.36 69.48 76.23 0.3M
2021-02-22 82.49 84.49 82.01 83.61 0.2M
2021-02-19 83.79 86.00 82.81 83.63 0.2M
2021-02-18 86.56 87.48 82.69 83.40 0.1M
2021-02-17 82.76 88.77 81.09 86.07 0.1M
2021-02-16 84.00 84.48 81.11 84.15 0.1M
2021-02-12 88.04 89.46 80.35 82.03 0.2M
2021-02-11 89.67 94.17 87.00 87.92 0.1M
2021-02-10 87.77 89.39 82.84 87.83 0.3M
2021-02-09 89.44 89.44 83.60 87.10 0.4M
2021-02-08 86.01 89.52 85.28 88.44 0.3M
2021-02-05 82.41 87.11 82.41 86.06 0.2M
2021-02-04 88.73 90.95 79.60 81.96 0.2M
2021-02-03 84.99 89.90 84.04 88.27 0.3M
2021-02-02 77.43 88.94 77.01 83.82 0.4M
2021-02-01 76.66 79.50 72.66 75.59 0.2M
2021-01-29 61.23 79.95 58.77 73.00 0.9M
2021-01-28 59.39 61.19 56.87 59.14 0.3M
2021-01-27 55.62 60.00 54.96 58.10 0.2M
2021-01-26 55.84 57.04 54.11 56.00 0.1M
2021-01-25 53.93 55.77 51.99 55.39 0.1M
2021-01-22 53.97 54.50 51.39 54.27 0.1M
2021-01-21 58.11 58.14 52.94 54.15 0.4M
2021-01-20 55.40 59.46 54.78 57.85 0.2M
2021-01-19 54.07 55.47 53.30 55.14 0.3M
2021-01-15 51.43 57.19 50.47 53.44 0.1M
2021-01-14 50.27 54.46 49.49 52.10 0.2M
2021-01-13 45.45 50.37 44.91 50.31 0.2M
2021-01-12 46.75 48.18 44.65 45.23 0.4M
2021-01-11 48.99 49.66 46.01 47.04 0.3M
2021-01-08 45.08 48.14 44.16 48.06 0.3M
2021-01-07 43.52 45.82 42.07 44.26 0.3M
2021-01-06 42.17 44.39 41.21 43.38 0.3M
2021-01-05 41.57 42.00 39.55 41.80 0.3M
2021-01-04 42.15 44.34 41.41 41.42 0.3M