NasdaqGS - Nasdaq Real Time Price
USD
Atea Pharmaceuticals, Inc. (AVIR)
4.1000
-0.0100
(-0.24%)
At close: November 2 at 4:00:01 PM EST
4.1000
0.0000
(0.00%)
After hours: November 2 at 4:00:13 PM EST
Trade AVIR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
4.1500 | 4.2900 | 3.9450 | 4.1000 | 4.1000 | 330,300 |
|
Oct 30, 2026
|
4.3000 | 4.3200 | 4.0700 | 4.1100 | 4.1100 | 349,900 |
|
Oct 29, 2026
|
4.3000 | 4.5000 | 4.2600 | 4.3100 | 4.3100 | 280,900 |
|
Oct 28, 2026
|
4.1500 | 4.2700 | 4.1400 | 4.2700 | 4.2700 | 328,400 |
|
Oct 27, 2026
|
4.1400 | 4.2900 | 4.0500 | 4.1700 | 4.1700 | 245,200 |
|
Oct 26, 2026
|
4.0400 | 4.2400 | 3.9400 | 4.1600 | 4.1600 | 251,100 |
|
Oct 23, 2026
|
4.0300 | 4.1100 | 3.9300 | 4.0400 | 4.0400 | 245,400 |
|
Oct 22, 2026
|
4.0800 | 4.1700 | 4.0200 | 4.0500 | 4.0500 | 318,800 |
|
Oct 21, 2026
|
4.4700 | 4.4700 | 4.0500 | 4.0800 | 4.0800 | 465,200 |
|
Oct 20, 2026
|
4.3400 | 4.5800 | 4.3150 | 4.4650 | 4.4650 | 288,800 |
|
Oct 19, 2026
|
4.3400 | 4.4200 | 4.1700 | 4.3900 | 4.3900 | 390,000 |
|
Oct 16, 2026
|
4.5400 | 4.5500 | 4.3000 | 4.3200 | 4.3200 | 345,800 |
|
Oct 15, 2026
|
4.6400 | 4.8050 | 4.4800 | 4.5300 | 4.5300 | 319,400 |
|
Oct 14, 2026
|
4.9200 | 4.9200 | 4.6000 | 4.6300 | 4.6300 | 414,500 |
|
Oct 13, 2026
|
5.0300 | 5.0400 | 4.8700 | 4.9800 | 4.9800 | 303,200 |
|
Oct 12, 2026
|
5.1300 | 5.2000 | 5.0300 | 5.0300 | 5.0300 | 190,700 |
|
Oct 9, 2026
|
5.1500 | 5.2300 | 5.0900 | 5.1500 | 5.1500 | 158,000 |
|
Oct 8, 2026
|
4.9800 | 5.2300 | 4.9100 | 5.1550 | 5.1550 | 350,900 |
|
Oct 7, 2026
|
5.0200 | 5.2300 | 4.9900 | 5.0100 | 5.0100 | 264,800 |
|
Oct 6, 2026
|
5.1600 | 5.1900 | 4.9800 | 5.0700 | 5.0700 | 229,400 |
|
Oct 5, 2026
|
5.1200 | 5.1800 | 4.9450 | 5.1300 | 5.1300 | 293,600 |
|
Oct 2, 2026
|
5.1600 | 5.2150 | 5.0500 | 5.1300 | 5.1300 | 253,300 |
|
Oct 1, 2026
|
5.1600 | 5.2000 | 4.9300 | 5.1000 | 5.1000 | 408,700 |
|
Sep 30, 2026
|
5.2000 | 5.2900 | 5.1400 | 5.2100 | 5.2100 | 296,300 |
|
Sep 29, 2026
|
5.2000 | 5.2300 | 5.0800 | 5.1800 | 5.1800 | 298,300 |
|
Sep 28, 2026
|
5.1500 | 5.3000 | 5.1000 | 5.2000 | 5.2000 | 238,400 |
|
Sep 25, 2026
|
5.1600 | 5.2100 | 5.0400 | 5.1700 | 5.1700 | 280,700 |
|
Sep 24, 2026
|
5.2800 | 5.3050 | 5.1400 | 5.1700 | 5.1700 | 228,800 |
|
Sep 23, 2026
|
5.6000 | 5.6000 | 5.2500 | 5.2800 | 5.2800 | 232,300 |
|
Sep 22, 2026
|
5.4600 | 5.6550 | 5.3800 | 5.6400 | 5.6400 | 237,500 |
|
Sep 21, 2026
|
5.3600 | 5.5200 | 5.3250 | 5.4300 | 5.4300 | 440,100 |
|
Sep 18, 2026
|
5.2100 | 5.3700 | 5.1700 | 5.3300 | 5.3300 | 600,400 |
|
Sep 17, 2026
|
5.2100 | 5.3300 | 5.2000 | 5.2600 | 5.2600 | 279,400 |
|
Sep 16, 2026
|
5.2300 | 5.3300 | 5.1500 | 5.1500 | 5.1500 | 274,200 |
|
Sep 15, 2026
|
5.3000 | 5.3000 | 5.1200 | 5.2300 | 5.2300 | 224,300 |
|
Sep 14, 2026
|
5.3100 | 5.4550 | 5.2500 | 5.3200 | 5.3200 | 272,800 |
|
Sep 11, 2026
|
5.2300 | 5.4100 | 5.1800 | 5.3100 | 5.3100 | 489,500 |
|
Sep 10, 2026
|
5.2200 | 5.3000 | 5.1700 | 5.1800 | 5.1800 | 251,100 |
|
Sep 9, 2026
|
5.6400 | 5.6600 | 5.2400 | 5.2700 | 5.2700 | 430,800 |
|
Sep 8, 2026
|
5.8000 | 5.8500 | 5.6350 | 5.6800 | 5.6800 | 216,600 |
|
Sep 4, 2026
|
5.7700 | 5.9000 | 5.7600 | 5.8300 | 5.8300 | 199,100 |
|
Sep 3, 2026
|
5.7000 | 5.8400 | 5.6300 | 5.8200 | 5.8200 | 198,500 |
|
Sep 2, 2026
|
5.5100 | 5.7300 | 5.5100 | 5.7000 | 5.7000 | 289,900 |
|
Sep 1, 2026
|
5.3100 | 5.5100 | 5.3100 | 5.4900 | 5.4900 | 253,300 |
|
Aug 31, 2026
|
5.3600 | 5.4100 | 5.3100 | 5.3500 | 5.3500 | 198,400 |
|
Aug 28, 2026
|
5.4800 | 5.5100 | 5.2900 | 5.3600 | 5.3600 | 144,700 |
|
Aug 27, 2026
|
5.4800 | 5.5900 | 5.4100 | 5.4500 | 5.4500 | 102,900 |
|
Aug 26, 2026
|
5.4300 | 5.5900 | 5.3000 | 5.5100 | 5.5100 | 214,100 |
|
Aug 25, 2026
|
5.5100 | 5.6200 | 5.3900 | 5.4300 | 5.4300 | 198,100 |
|
Aug 24, 2026
|
5.3850 | 5.5300 | 5.2500 | 5.5100 | 5.5100 | 99,400 |
|
Aug 21, 2026
|
5.4000 | 5.6400 | 5.3100 | 5.4300 | 5.4300 | 209,900 |
|
Aug 20, 2026
|
5.5200 | 5.5450 | 5.3500 | 5.3600 | 5.3600 | 214,300 |
|
Aug 19, 2026
|
5.3900 | 5.6100 | 5.3550 | 5.5900 | 5.5900 | 339,700 |
|
Aug 18, 2026
|
5.2200 | 5.3000 | 5.1360 | 5.2800 | 5.2800 | 133,100 |
|
Aug 17, 2026
|
5.1100 | 5.3050 | 5.0500 | 5.2200 | 5.2200 | 233,600 |
|
Aug 14, 2026
|
5.0300 | 5.2300 | 4.9900 | 5.1200 | 5.1200 | 249,600 |
|
Aug 13, 2026
|
5.2100 | 5.5500 | 4.9900 | 5.0700 | 5.0700 | 669,400 |
|
Aug 12, 2026
|
5.0400 | 5.1600 | 4.9800 | 5.0600 | 5.0600 | 292,200 |
|
Aug 11, 2026
|
5.0500 | 5.0700 | 4.9200 | 5.0500 | 5.0500 | 178,500 |
|
Aug 10, 2026
|
5.2100 | 5.2900 | 5.0100 | 5.0200 | 5.0200 | 123,700 |
|
Aug 7, 2026
|
4.9700 | 5.3000 | 4.9700 | 5.2500 | 5.2500 | 265,000 |
|
Aug 6, 2026
|
4.7700 | 5.0200 | 4.7600 | 4.9900 | 4.9900 | 245,300 |
|
Aug 5, 2026
|
4.7100 | 4.8600 | 4.6800 | 4.7500 | 4.7500 | 258,800 |
|
Aug 4, 2026
|
4.6100 | 4.7200 | 4.5490 | 4.7000 | 4.7000 | 406,400 |
|
Aug 3, 2026
|
4.7300 | 4.7300 | 4.6000 | 4.6100 | 4.6100 | 230,100 |
|
Jul 31, 2026
|
4.7400 | 4.9800 | 4.6900 | 4.7000 | 4.7000 | 471,900 |
|
Jul 30, 2026
|
4.6000 | 4.9500 | 4.5300 | 4.7400 | 4.7400 | 563,200 |
|
Jul 29, 2026
|
4.4200 | 4.7500 | 4.4100 | 4.6200 | 4.6200 | 742,300 |
|
Jul 28, 2026
|
4.8300 | 4.9200 | 3.8200 | 4.5100 | 4.5100 | 1,392,400 |
|
Jul 27, 2026
|
4.7700 | 4.9240 | 4.7400 | 4.8200 | 4.8200 | 314,400 |
|
Jul 24, 2026
|
4.7800 | 4.8400 | 4.6800 | 4.7300 | 4.7300 | 381,500 |
|
Jul 23, 2026
|
4.7500 | 4.8100 | 4.6700 | 4.7500 | 4.7500 | 181,500 |
|
Jul 22, 2026
|
4.8100 | 4.8900 | 4.7650 | 4.8100 | 4.8100 | 193,000 |
|
Jul 21, 2026
|
4.7300 | 4.8900 | 4.6700 | 4.8700 | 4.8700 | 159,900 |
|
Jul 20, 2026
|
4.8700 | 4.9700 | 4.7600 | 4.7750 | 4.7750 | 222,900 |
|
Jul 17, 2026
|
4.6500 | 4.8950 | 4.6400 | 4.8700 | 4.8700 | 225,600 |
|
Jul 16, 2026
|
4.8800 | 4.9200 | 4.6700 | 4.7150 | 4.7150 | 209,200 |
|
Jul 15, 2026
|
4.7000 | 4.8700 | 4.6500 | 4.8600 | 4.8600 | 194,600 |
|
Jul 14, 2026
|
4.7500 | 4.8200 | 4.6100 | 4.7000 | 4.7000 | 341,600 |
|
Jul 13, 2026
|
4.9600 | 5.0050 | 4.7100 | 4.7400 | 4.7400 | 193,700 |
|
Jul 10, 2026
|
4.9600 | 4.9950 | 4.7500 | 4.9900 | 4.9900 | 306,500 |
|
Jul 9, 2026
|
4.8850 | 4.9800 | 4.7400 | 4.9100 | 4.9100 | 313,200 |
|
Jul 8, 2026
|
4.8300 | 4.9400 | 4.7200 | 4.8100 | 4.8100 | 557,700 |
|
Jul 7, 2026
|
4.9000 | 5.0100 | 4.6900 | 4.8800 | 4.8800 | 308,000 |
|
Jul 6, 2026
|
4.9400 | 5.0300 | 4.7710 | 4.8700 | 4.8700 | 349,900 |
|
Jul 2, 2026
|
4.7800 | 5.0350 | 4.7800 | 4.9800 | 4.9800 | 415,200 |
|
Jul 1, 2026
|
4.6800 | 4.7850 | 4.6250 | 4.7800 | 4.7800 | 472,600 |
|
Jun 30, 2026
|
4.6100 | 4.6800 | 4.5500 | 4.6500 | 4.6500 | 328,500 |
|
Jun 29, 2026
|
4.5000 | 4.6300 | 4.3800 | 4.6100 | 4.6100 | 516,300 |
|
Jun 26, 2026
|
4.3500 | 4.5200 | 4.3400 | 4.4900 | 4.4900 | 1,245,900 |
|
Jun 25, 2026
|
4.4900 | 4.5600 | 4.3000 | 4.3500 | 4.3500 | 295,800 |
|
Jun 24, 2026
|
4.4800 | 4.5800 | 4.4250 | 4.4800 | 4.4800 | 312,000 |
|
Jun 23, 2026
|
4.3700 | 4.5550 | 4.3700 | 4.4800 | 4.4800 | 194,400 |
|
Jun 22, 2026
|
4.3700 | 4.4800 | 4.3200 | 4.3900 | 4.3900 | 355,500 |
|
Jun 18, 2026
|
4.4000 | 4.4600 | 4.2300 | 4.3600 | 4.3600 | 607,600 |
|
Jun 17, 2026
|
4.2700 | 4.4600 | 4.2700 | 4.3300 | 4.3300 | 252,300 |
|
Jun 16, 2026
|
4.4000 | 4.4600 | 4.2250 | 4.2600 | 4.2600 | 287,700 |
|
Jun 15, 2026
|
4.4900 | 4.5300 | 4.3100 | 4.3500 | 4.3500 | 210,700 |
|
Jun 12, 2026
|
4.3600 | 4.5850 | 4.3600 | 4.4900 | 4.4900 | 197,800 |
|
Jun 11, 2026
|
4.4100 | 4.4400 | 4.3400 | 4.3600 | 4.3600 | 175,500 |
|
Jun 10, 2026
|
4.3800 | 4.4600 | 4.3600 | 4.3900 | 4.3900 | 237,400 |
|
Jun 9, 2026
|
4.3500 | 4.4700 | 4.3000 | 4.3600 | 4.3600 | 233,300 |
|
Jun 8, 2026
|
4.2500 | 4.4300 | 4.2500 | 4.3200 | 4.3200 | 245,300 |
|
Jun 5, 2026
|
4.4200 | 4.4300 | 4.2400 | 4.2500 | 4.2500 | 217,600 |
|
Jun 4, 2026
|
4.2600 | 4.4500 | 4.2600 | 4.4200 | 4.4200 | 190,300 |
|
Jun 3, 2026
|
4.2500 | 4.3100 | 4.1600 | 4.2100 | 4.2100 | 330,200 |
|
Jun 2, 2026
|
4.3200 | 4.3500 | 4.1500 | 4.2700 | 4.2700 | 312,500 |
|
Jun 1, 2026
|
4.6300 | 4.7600 | 4.3150 | 4.3800 | 4.3800 | 366,200 |
|
May 29, 2026
|
4.7200 | 4.7400 | 4.4620 | 4.6700 | 4.6700 | 318,800 |
|
May 28, 2026
|
4.5200 | 4.7600 | 4.4200 | 4.7300 | 4.7300 | 279,000 |
|
May 27, 2026
|
4.5500 | 4.6600 | 4.4700 | 4.5500 | 4.5500 | 325,200 |
|
May 26, 2026
|
4.4500 | 4.6000 | 4.3850 | 4.5300 | 4.5300 | 323,200 |
|
May 22, 2026
|
4.2800 | 4.4400 | 4.2600 | 4.4200 | 4.4200 | 356,200 |
|
May 21, 2026
|
4.2200 | 4.3400 | 4.2000 | 4.2400 | 4.2400 | 411,700 |
|
May 20, 2026
|
4.1300 | 4.2800 | 4.1300 | 4.1900 | 4.1900 | 211,600 |
|
May 19, 2026
|
4.1400 | 4.2500 | 4.0500 | 4.1500 | 4.1500 | 250,600 |
|
May 18, 2026
|
4.1300 | 4.2300 | 4.0400 | 4.1400 | 4.1400 | 376,000 |
|
May 15, 2026
|
4.2200 | 4.2800 | 4.0750 | 4.1000 | 4.1000 | 459,900 |
|
May 14, 2026
|
4.5700 | 4.5800 | 4.2000 | 4.2700 | 4.2700 | 685,300 |
|
May 13, 2026
|
5.2500 | 5.2500 | 4.5150 | 4.5700 | 4.5700 | 971,400 |
|
May 12, 2026
|
5.4200 | 5.5600 | 5.3300 | 5.5000 | 5.5000 | 310,200 |
|
May 11, 2026
|
5.4300 | 5.6200 | 5.3700 | 5.4100 | 5.4100 | 358,800 |
|
May 8, 2026
|
5.5100 | 5.5700 | 5.4200 | 5.4300 | 5.4300 | 239,800 |
|
May 7, 2026
|
5.6200 | 5.6200 | 5.4300 | 5.5400 | 5.5400 | 192,200 |
|
May 6, 2026
|
5.6200 | 5.7600 | 5.5400 | 5.6500 | 5.6500 | 271,200 |
|
May 5, 2026
|
5.7300 | 5.8300 | 5.5400 | 5.6000 | 5.6000 | 217,500 |
|
May 4, 2026
|
5.5400 | 5.8100 | 5.5400 | 5.7000 | 5.7000 | 359,300 |
|
May 1, 2026
|
5.5100 | 5.6200 | 5.3700 | 5.5800 | 5.5800 | 199,100 |
|
Apr 30, 2026
|
5.4500 | 5.5750 | 5.4200 | 5.5100 | 5.5100 | 203,100 |
|
Apr 29, 2026
|
5.5500 | 5.6300 | 5.2400 | 5.4300 | 5.4300 | 379,900 |
|
Apr 28, 2026
|
5.3600 | 5.6350 | 5.3400 | 5.5800 | 5.5800 | 344,800 |
|
Apr 27, 2026
|
5.4500 | 5.5500 | 5.3400 | 5.3600 | 5.3600 | 187,800 |
|
Apr 24, 2026
|
5.5000 | 5.5400 | 5.3300 | 5.4700 | 5.4700 | 209,900 |
|
Apr 23, 2026
|
5.6100 | 5.6770 | 5.5000 | 5.5200 | 5.5200 | 146,300 |
|
Apr 22, 2026
|
5.5400 | 5.6700 | 5.4500 | 5.6100 | 5.6100 | 170,300 |
|
Apr 21, 2026
|
5.7000 | 5.7000 | 5.4100 | 5.5200 | 5.5200 | 397,200 |
|
Apr 20, 2026
|
5.7300 | 5.7900 | 5.6750 | 5.7100 | 5.7100 | 216,300 |
|
Apr 17, 2026
|
5.7800 | 5.8050 | 5.6100 | 5.7400 | 5.7400 | 427,700 |
|
Apr 16, 2026
|
5.8800 | 5.8900 | 5.6150 | 5.7000 | 5.7000 | 246,600 |
|
Apr 15, 2026
|
5.8000 | 5.8900 | 5.7300 | 5.8800 | 5.8800 | 244,200 |
|
Apr 14, 2026
|
5.7300 | 5.9080 | 5.7300 | 5.8000 | 5.8000 | 238,100 |
|
Apr 13, 2026
|
5.6700 | 5.8600 | 5.6300 | 5.7100 | 5.7100 | 215,300 |
|
Apr 10, 2026
|
5.8600 | 5.8650 | 5.6430 | 5.6700 | 5.6700 | 271,300 |
|
Apr 9, 2026
|
5.8900 | 5.9600 | 5.7700 | 5.8400 | 5.8400 | 252,000 |
|
Apr 8, 2026
|
6.2880 | 6.2880 | 5.9000 | 5.9300 | 5.9300 | 408,900 |
|
Apr 7, 2026
|
5.8600 | 6.0150 | 5.7760 | 5.9700 | 5.9700 | 322,600 |
|
Apr 6, 2026
|
5.7800 | 5.9200 | 5.7000 | 5.8700 | 5.8700 | 478,600 |
|
Apr 2, 2026
|
5.5020 | 5.8400 | 5.5020 | 5.7600 | 5.7600 | 442,900 |
|
Apr 1, 2026
|
5.4100 | 5.7000 | 5.3250 | 5.6500 | 5.6500 | 625,700 |
|
Mar 31, 2026
|
5.1300 | 5.4000 | 5.1300 | 5.3800 | 5.3800 | 325,200 |
|
Mar 30, 2026
|
5.1000 | 5.1350 | 5.0250 | 5.0800 | 5.0800 | 304,100 |
|
Mar 27, 2026
|
5.3300 | 5.4000 | 5.0800 | 5.1200 | 5.1200 | 320,100 |
|
Mar 26, 2026
|
5.3400 | 5.5080 | 5.3200 | 5.3300 | 5.3300 | 252,000 |
|
Mar 25, 2026
|
5.3700 | 5.5100 | 5.3400 | 5.4300 | 5.4300 | 421,200 |
|
Mar 24, 2026
|
5.5100 | 5.5400 | 5.0500 | 5.3300 | 5.3300 | 677,800 |
|
Mar 23, 2026
|
5.7300 | 5.7300 | 5.4500 | 5.5700 | 5.5700 | 491,500 |
|
Mar 20, 2026
|
5.9720 | 6.0500 | 5.6400 | 5.6600 | 5.6600 | 950,200 |
|
Mar 19, 2026
|
5.8600 | 6.0700 | 5.8500 | 6.0000 | 6.0000 | 519,200 |
|
Mar 18, 2026
|
6.0900 | 6.0900 | 5.7900 | 5.9100 | 5.9100 | 686,400 |
|
Mar 17, 2026
|
6.0400 | 6.1850 | 6.0000 | 6.1300 | 6.1300 | 480,800 |
|
Mar 16, 2026
|
6.1000 | 6.1800 | 5.8800 | 6.0500 | 6.0500 | 494,900 |
|
Mar 13, 2026
|
6.1000 | 6.1400 | 5.9800 | 6.1000 | 6.1000 | 511,300 |
|
Mar 12, 2026
|
6.0000 | 6.1700 | 5.8600 | 6.1000 | 6.1000 | 649,000 |
|
Mar 11, 2026
|
6.0200 | 6.2900 | 5.9200 | 6.1000 | 6.1000 | 733,400 |
|
Mar 10, 2026
|
6.1300 | 6.4500 | 6.0100 | 6.0500 | 6.0500 | 1,077,800 |
|
Mar 9, 2026
|
5.9500 | 6.1800 | 5.7550 | 6.1500 | 6.1500 | 974,100 |
|
Mar 6, 2026
|
4.8200 | 5.9000 | 4.8100 | 5.8900 | 5.8900 | 1,468,100 |
|
Mar 5, 2026
|
4.9900 | 5.3350 | 4.9800 | 5.3000 | 5.3000 | 1,441,900 |
|
Mar 4, 2026
|
4.8300 | 5.0000 | 4.8300 | 4.9800 | 4.9800 | 480,800 |
|
Mar 3, 2026
|
4.8300 | 4.8900 | 4.7000 | 4.8200 | 4.8200 | 500,400 |
|
Mar 2, 2026
|
4.5800 | 4.8800 | 4.5600 | 4.8700 | 4.8700 | 569,500 |
|
Feb 27, 2026
|
4.6400 | 4.7200 | 4.5910 | 4.6800 | 4.6800 | 365,300 |
|
Feb 26, 2026
|
4.5900 | 4.6800 | 4.5350 | 4.6800 | 4.6800 | 257,900 |
|
Feb 25, 2026
|
4.6500 | 4.7000 | 4.5500 | 4.6200 | 4.6200 | 324,500 |
|
Feb 24, 2026
|
4.6300 | 4.7400 | 4.6200 | 4.6500 | 4.6500 | 439,700 |
|
Feb 23, 2026
|
4.6500 | 4.7080 | 4.5300 | 4.5900 | 4.5900 | 439,900 |
|
Feb 20, 2026
|
4.7300 | 4.7900 | 4.5250 | 4.6500 | 4.6500 | 487,600 |
|
Feb 19, 2026
|
4.5800 | 4.8000 | 4.5500 | 4.7400 | 4.7400 | 536,800 |
|
Feb 18, 2026
|
4.6000 | 4.6950 | 4.5650 | 4.6000 | 4.6000 | 461,900 |
|
Feb 17, 2026
|
4.2700 | 4.6250 | 4.2700 | 4.6000 | 4.6000 | 590,200 |
|
Feb 13, 2026
|
4.3300 | 4.3900 | 4.2650 | 4.3100 | 4.3100 | 373,400 |
|
Feb 12, 2026
|
4.4600 | 4.5000 | 4.2650 | 4.3300 | 4.3300 | 518,600 |
|
Feb 11, 2026
|
4.1800 | 4.4900 | 4.0400 | 4.4600 | 4.4600 | 637,400 |
|
Feb 10, 2026
|
4.1400 | 4.2550 | 4.0800 | 4.1600 | 4.1600 | 396,800 |
|
Feb 9, 2026
|
4.1500 | 4.1800 | 4.0600 | 4.1400 | 4.1400 | 227,100 |
|
Feb 6, 2026
|
4.0500 | 4.1720 | 3.9100 | 4.1500 | 4.1500 | 323,800 |
|
Feb 5, 2026
|
4.0400 | 4.1500 | 3.9800 | 4.0200 | 4.0200 | 513,500 |
|
Feb 4, 2026
|
4.0800 | 4.1730 | 3.9500 | 4.1000 | 4.1000 | 1,019,600 |
|
Feb 3, 2026
|
4.0600 | 4.2500 | 4.0300 | 4.0800 | 4.0800 | 534,800 |
|
Feb 2, 2026
|
4.2200 | 4.2200 | 4.0150 | 4.0700 | 4.0700 | 751,100 |
|
Jan 30, 2026
|
3.9000 | 4.3050 | 3.8400 | 4.2400 | 4.2400 | 1,115,800 |
|
Jan 29, 2026
|
3.8300 | 3.9350 | 3.7690 | 3.9100 | 3.9100 | 473,400 |
|
Jan 28, 2026
|
4.0300 | 4.0600 | 3.7500 | 3.8700 | 3.8700 | 521,300 |
|
Jan 27, 2026
|
3.9800 | 4.1500 | 3.9300 | 4.0700 | 4.0700 | 593,300 |
|
Jan 26, 2026
|
4.1050 | 4.1200 | 3.8900 | 4.0000 | 4.0000 | 633,900 |
|
Jan 23, 2026
|
3.6500 | 4.3400 | 3.6200 | 4.1200 | 4.1200 | 1,903,000 |
|
Jan 22, 2026
|
3.5300 | 3.6700 | 3.5300 | 3.6500 | 3.6500 | 362,000 |
|
Jan 21, 2026
|
3.4400 | 3.5350 | 3.4100 | 3.5200 | 3.5200 | 278,600 |
|
Jan 20, 2026
|
3.3800 | 3.4700 | 3.3400 | 3.4400 | 3.4400 | 233,200 |
|
Jan 16, 2026
|
3.4300 | 3.4950 | 3.3800 | 3.4000 | 3.4000 | 347,800 |
|
Jan 15, 2026
|
3.5200 | 3.6350 | 3.4400 | 3.4400 | 3.4400 | 442,200 |
|
Jan 14, 2026
|
3.5200 | 3.5550 | 3.4400 | 3.5400 | 3.5400 | 210,700 |
|
Jan 13, 2026
|
3.6100 | 3.6200 | 3.4750 | 3.5100 | 3.5100 | 242,100 |
|
Jan 12, 2026
|
3.4300 | 3.6400 | 3.3850 | 3.6100 | 3.6100 | 307,900 |
|
Jan 9, 2026
|
3.6200 | 3.6700 | 3.4300 | 3.4500 | 3.4500 | 315,100 |
|
Jan 8, 2026
|
3.4400 | 3.6400 | 3.4400 | 3.6100 | 3.6100 | 367,300 |
|
Jan 7, 2026
|
3.3500 | 3.5300 | 3.3400 | 3.4800 | 3.4800 | 327,400 |
|
Jan 6, 2026
|
3.3900 | 3.4650 | 3.3500 | 3.4100 | 3.4100 | 459,700 |
|
Jan 5, 2026
|
3.4500 | 3.4700 | 3.2850 | 3.4100 | 3.4100 | 543,700 |
|
Jan 2, 2026
|
3.5600 | 3.5700 | 3.4100 | 3.4800 | 3.4800 | 334,400 |
|
Dec 31, 2025
|
3.5500 | 3.6250 | 3.5100 | 3.5700 | 3.5700 | 386,000 |
|
Dec 30, 2025
|
3.6000 | 3.6000 | 3.5200 | 3.5500 | 3.5500 | 251,700 |
|
Dec 29, 2025
|
3.6100 | 3.6300 | 3.5360 | 3.6000 | 3.6000 | 337,700 |
|
Dec 26, 2025
|
3.6500 | 3.6650 | 3.5350 | 3.6500 | 3.6500 | 375,300 |
|
Dec 24, 2025
|
3.4400 | 3.6900 | 3.4340 | 3.6200 | 3.6200 | 379,400 |
|
Dec 23, 2025
|
3.2000 | 3.4400 | 3.1900 | 3.4300 | 3.4300 | 553,900 |
|
Dec 22, 2025
|
3.1500 | 3.2200 | 3.1300 | 3.1700 | 3.1700 | 258,300 |
|
Dec 19, 2025
|
3.1300 | 3.1650 | 3.1050 | 3.1400 | 3.1400 | 1,218,200 |
|
Dec 18, 2025
|
3.2000 | 3.2000 | 3.1150 | 3.1300 | 3.1300 | 218,400 |
|
Dec 17, 2025
|
3.2200 | 3.2660 | 3.1600 | 3.1800 | 3.1800 | 216,100 |
|
Dec 16, 2025
|
3.1500 | 3.2600 | 3.1350 | 3.2200 | 3.2200 | 456,300 |
|
Dec 15, 2025
|
3.1600 | 3.1800 | 3.1100 | 3.1500 | 3.1500 | 335,900 |
|
Dec 12, 2025
|
3.1900 | 3.2270 | 3.1400 | 3.1500 | 3.1500 | 232,800 |
|
Dec 11, 2025
|
3.1500 | 3.2300 | 3.1410 | 3.1900 | 3.1900 | 424,200 |
|
Dec 10, 2025
|
3.1400 | 3.1900 | 3.1050 | 3.1600 | 3.1600 | 317,200 |
|
Dec 9, 2025
|
3.2100 | 3.2100 | 3.1050 | 3.1400 | 3.1400 | 325,700 |
|
Dec 8, 2025
|
3.1900 | 3.2350 | 3.1150 | 3.2000 | 3.2000 | 242,700 |
|
Dec 5, 2025
|
3.0900 | 3.1900 | 3.0800 | 3.1700 | 3.1700 | 268,300 |
|
Dec 4, 2025
|
3.0800 | 3.1250 | 3.0300 | 3.0900 | 3.0900 | 498,000 |
|
Dec 3, 2025
|
3.0100 | 3.1200 | 2.9900 | 3.0900 | 3.0900 | 214,600 |
|
Dec 2, 2025
|
3.0700 | 3.0800 | 2.9950 | 3.0000 | 3.0000 | 481,300 |
|
Dec 1, 2025
|
3.0700 | 3.1000 | 3.0450 | 3.0900 | 3.0900 | 269,600 |
|
Nov 28, 2025
|
3.0600 | 3.1000 | 3.0050 | 3.1000 | 3.1000 | 146,200 |
|
Nov 26, 2025
|
3.0100 | 3.0700 | 3.0100 | 3.0500 | 3.0500 | 199,400 |
|
Nov 25, 2025
|
3.0000 | 3.0600 | 2.9600 | 3.0300 | 3.0300 | 403,900 |
|
Nov 24, 2025
|
2.9800 | 3.0250 | 2.9600 | 2.9800 | 2.9800 | 252,900 |
|
Nov 21, 2025
|
3.0000 | 3.0350 | 2.9250 | 2.9700 | 2.9700 | 568,100 |
|
Nov 20, 2025
|
3.1700 | 3.1800 | 2.9850 | 3.0000 | 3.0000 | 764,300 |
|
Nov 19, 2025
|
3.0300 | 3.1700 | 2.9800 | 3.1500 | 3.1500 | 382,600 |
|
Nov 18, 2025
|
3.0100 | 3.0650 | 2.9600 | 3.0500 | 3.0500 | 464,700 |
|
Nov 17, 2025
|
2.9800 | 3.0450 | 2.9200 | 3.0200 | 3.0200 | 363,800 |
|
Nov 14, 2025
|
3.0500 | 3.0500 | 2.8950 | 2.9600 | 2.9600 | 236,300 |
|
Nov 13, 2025
|
3.0000 | 3.1800 | 2.8700 | 3.0600 | 3.0600 | 916,100 |
|
Nov 12, 2025
|
3.3800 | 3.5000 | 3.3200 | 3.5000 | 3.5000 | 1,047,200 |
|
Nov 11, 2025
|
3.3400 | 3.4050 | 3.3200 | 3.3800 | 3.3800 | 295,100 |
|
Nov 10, 2025
|
3.2700 | 3.3550 | 3.2500 | 3.3300 | 3.3300 | 400,200 |
|
Nov 7, 2025
|
3.2100 | 3.2750 | 3.2050 | 3.2700 | 3.2700 | 353,700 |
|
Nov 6, 2025
|
3.2400 | 3.2600 | 3.1800 | 3.2500 | 3.2500 | 464,400 |
|
Nov 5, 2025
|
3.2000 | 3.2780 | 3.1900 | 3.2400 | 3.2400 | 357,600 |
|
Nov 4, 2025
|
3.2000 | 3.2370 | 3.1800 | 3.2100 | 3.2100 | 279,700 |
|
Nov 3, 2025
|
3.2200 | 3.2600 | 3.1500 | 3.2500 | 3.2500 | 252,800 |
