Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AVIR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 3.77 | -0.12 | -3.08% | 3.87 | 3.87 | 3.75 | 129,358 |
| Jun 03 2024 | 3.89 | 0.22 | 5.99% | 3.67 | 3.89 | 3.6428 | 266,439 |
| May 31 2024 | 3.67 | 0.06 | 1.66% | 3.62 | 3.705 | 3.62 | 141,116 |
| May 30 2024 | 3.61 | 0.08 | 2.27% | 3.56 | 3.67 | 3.56 | 167,322 |
| May 29 2024 | 3.53 | -0.08 | -2.22% | 3.57 | 3.71 | 3.52 | 330,501 |
| May 28 2024 | 3.61 | -0.05 | -1.37% | 3.69 | 3.70 | 3.58 | 249,809 |
| May 24 2024 | 3.66 | -0.03 | -0.81% | 3.71 | 3.725 | 3.64 | 148,489 |
| May 23 2024 | 3.69 | -0.13 | -3.40% | 3.81 | 3.81 | 3.68 | 161,678 |
| May 22 2024 | 3.82 | 0.21 | 5.82% | 3.61 | 3.86 | 3.60 | 493,535 |
| May 21 2024 | 3.61 | 0.01 | 0.28% | 3.60 | 3.70 | 3.585 | 167,612 |
| May 20 2024 | 3.60 | -0.05 | -1.37% | 3.63 | 3.715 | 3.56 | 318,862 |
| May 17 2024 | 3.65 | -0.05 | -1.35% | 3.72 | 3.7556 | 3.645 | 320,359 |
| May 16 2024 | 3.70 | -0.01 | -0.27% | 3.66 | 3.74 | 3.65 | 523,825 |
| May 15 2024 | 3.71 | -0.25 | -6.31% | 3.81 | 3.92 | 3.645 | 725,614 |
| May 14 2024 | 3.96 | -0.08 | -1.98% | 4.05 | 4.1399 | 3.93 | 262,738 |
| May 13 2024 | 4.04 | 0.15 | 3.86% | 3.89 | 4.07 | 3.88 | 200,810 |
| May 10 2024 | 3.89 | -0.04 | -1.02% | 3.91 | 3.985 | 3.88 | 155,489 |
| May 09 2024 | 3.93 | 0.00 | 0.00% | 3.92 | 4.02 | 3.892 | 207,864 |
| May 08 2024 | 3.93 | -0.01 | -0.25% | 3.89 | 3.935 | 3.8531 | 127,937 |
| May 07 2024 | 3.94 | -0.06 | -1.50% | 4.00 | 4.00 | 3.905 | 143,692 |
| May 06 2024 | 4.00 | 0.04 | 1.01% | 3.96 | 4.00 | 3.885 | 288,222 |
| May 03 2024 | 3.96 | 0.13 | 3.39% | 3.89 | 3.96 | 3.795 | 164,689 |
| May 02 2024 | 3.83 | -0.02 | -0.52% | 3.86 | 3.865 | 3.78 | 165,721 |
| May 01 2024 | 3.85 | 0.15 | 4.05% | 3.73 | 3.935 | 3.72 | 405,230 |
| Apr 30 2024 | 3.70 | -0.01 | -0.27% | 3.70 | 3.765 | 3.69 | 227,778 |
| Apr 29 2024 | 3.71 | 0.00 | 0.00% | 3.70 | 3.77 | 3.695 | 175,467 |
| Apr 26 2024 | 3.71 | 0.02 | 0.54% | 3.71 | 3.72 | 3.6523 | 143,066 |
| Apr 25 2024 | 3.69 | -0.01 | -0.27% | 3.67 | 3.745 | 3.67 | 172,842 |
| Apr 24 2024 | 3.70 | -0.03 | -0.80% | 3.71 | 3.735 | 3.68 | 195,012 |
| Apr 23 2024 | 3.73 | 0.06 | 1.63% | 3.68 | 3.82 | 3.68 | 180,547 |
| Apr 22 2024 | 3.67 | -0.05 | -1.34% | 3.71 | 3.76 | 3.66 | 345,154 |
| Apr 19 2024 | 3.72 | 0.02 | 0.54% | 3.69 | 3.77 | 3.6706 | 217,747 |
| Apr 18 2024 | 3.70 | -0.01 | -0.27% | 3.70 | 3.755 | 3.68 | 267,759 |
| Apr 17 2024 | 3.71 | -0.03 | -0.80% | 3.73 | 3.785 | 3.71 | 251,669 |
| Apr 16 2024 | 3.74 | -0.02 | -0.40% | 3.73 | 3.775 | 3.715 | 121,088 |
| Apr 15 2024 | 3.755 | -0.01 | -0.13% | 3.78 | 3.86 | 3.72 | 219,443 |
| Apr 12 2024 | 3.76 | -0.09 | -2.34% | 3.82 | 3.89 | 3.73 | 171,066 |
| Apr 11 2024 | 3.85 | 0.08 | 2.12% | 3.79 | 3.885 | 3.79 | 158,848 |
| Apr 10 2024 | 3.77 | -0.04 | -1.05% | 3.76 | 3.78 | 3.73 | 262,850 |
| Apr 09 2024 | 3.81 | 0.05 | 1.33% | 3.78 | 3.85 | 3.77 | 116,700 |
| Apr 08 2024 | 3.76 | -0.05 | -1.31% | 3.80 | 3.83 | 3.74 | 216,739 |
| Apr 05 2024 | 3.81 | -0.04 | -1.04% | 3.88 | 3.895 | 3.81 | 134,517 |
| Apr 04 2024 | 3.85 | -0.05 | -1.28% | 3.95 | 4.01 | 3.83 | 275,374 |
| Apr 03 2024 | 3.90 | 0.03 | 0.78% | 3.84 | 3.9299 | 3.82 | 165,970 |
| Apr 02 2024 | 3.87 | -0.13 | -3.25% | 3.9695 | 4.00 | 3.87 | 198,560 |
| Apr 01 2024 | 4.00 | -0.04 | -0.99% | 4.00 | 4.03 | 3.91 | 321,449 |
| Mar 28 2024 | 4.04 | 0.04 | 1.00% | 3.98 | 4.09 | 3.98 | 374,017 |
| Mar 27 2024 | 4.00 | 0.23 | 6.10% | 3.91 | 4.045 | 3.87 | 366,083 |
| Mar 26 2024 | 3.77 | -0.05 | -1.31% | 3.84 | 3.89 | 3.77 | 242,551 |
| Mar 25 2024 | 3.82 | -0.24 | -5.91% | 3.85 | 4.05 | 3.793 | 592,661 |
| Mar 22 2024 | 4.06 | -0.04 | -0.98% | 4.10 | 4.135 | 3.981 | 254,730 |
| Mar 21 2024 | 4.10 | 0.15 | 3.80% | 3.90 | 4.115 | 3.90 | 1,054,502 |
| Mar 20 2024 | 3.95 | 0.01 | 0.25% | 3.76 | 3.99 | 3.71 | 490,321 |
| Mar 19 2024 | 3.94 | -0.06 | -1.50% | 4.00 | 4.03 | 3.905 | 1,070,829 |
| Mar 18 2024 | 4.00 | -0.01 | -0.25% | 4.02 | 4.0298 | 3.875 | 268,663 |
| Mar 15 2024 | 4.01 | 0.16 | 4.16% | 3.91 | 4.015 | 3.83 | 496,335 |
| Mar 14 2024 | 3.85 | -0.14 | -3.51% | 3.96 | 3.96 | 3.805 | 241,787 |
| Mar 13 2024 | 3.99 | -0.01 | -0.25% | 4.00 | 4.06 | 3.98 | 142,932 |
| Mar 12 2024 | 4.00 | -0.03 | -0.74% | 4.05 | 4.06 | 3.96 | 208,460 |
| Mar 11 2024 | 4.03 | 0.03 | 0.75% | 4.00 | 4.18 | 3.997 | 268,639 |
| Mar 08 2024 | 4.00 | -0.08 | -1.96% | 4.04 | 4.115 | 3.96 | 186,283 |
| Mar 07 2024 | 4.08 | 0.05 | 1.24% | 4.05 | 4.17 | 4.05 | 332,028 |
