Avidity Bio

RNA
🏛️ usa →
48.25
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 29.36 29.52 28.08 29.22 12.6K
09:32 29.22 29.29 29.22 29.29 1.9K
09:33 29.25 29.25 29.14 29.16 3.8K
09:34 29.16 29.16 29.02 29.02 3.3K
09:35 29.02 29.07 29.00 29.00 1.3K
09:36 29.00 29.00 28.78 28.86 35.2K
09:37 28.91 28.96 28.84 28.96 0.7K
09:38 28.84 28.84 28.84 28.84 0.3K
09:39 28.84 28.84 28.78 28.78 3.1K
09:40 28.78 28.78 28.78 28.78 0.2K
09:41 28.75 28.93 28.75 28.93 2.2K
09:42 28.94 28.94 28.94 28.94 0.3K
09:43 28.94 28.94 28.94 28.94 0.1K
09:44 28.94 28.94 28.72 28.83 0.3K
09:45 28.83 28.83 28.83 28.83 0.2K
09:46 28.83 28.83 28.83 28.83 0.2K
09:47 28.81 28.81 28.81 28.81 0.3K
09:48 28.81 28.81 28.81 28.81 0.8K
09:49 28.80 28.80 28.80 28.80 0.3K
09:50 28.80 28.91 28.80 28.88 0.9K
09:51 28.88 28.95 28.83 28.83 1.6K
09:52 28.83 28.83 28.83 28.83 0.1K
09:53 28.83 28.88 28.83 28.88 1.1K
09:54 28.90 28.90 28.82 28.82 2.9K
09:55 28.90 28.90 28.82 28.82 0.8K
09:56 28.82 28.88 28.81 28.83 19.4K
09:57 28.89 28.91 28.85 28.91 3.0K
09:58 28.91 28.91 28.89 28.89 6.2K
09:59 28.89 28.90 28.89 28.90 0.9K
10:00 28.97 28.99 28.97 28.99 1.3K
10:01 28.91 28.91 28.91 28.91 2.0K
10:02 28.91 28.98 28.91 28.91 5.0K
10:03 28.85 28.85 28.85 28.85 2.4K
10:04 28.82 28.98 28.82 28.98 12.3K
10:05 28.98 28.98 28.93 28.93 1.1K
10:06 28.93 28.93 28.84 28.85 4.3K
10:07 28.86 28.86 28.86 28.86 0.4K
10:08 28.84 28.87 28.84 28.87 10.6K
10:09 28.99 28.99 28.91 28.99 1.4K
10:10 28.99 28.99 28.99 28.99 0.9K
10:11 28.99 28.99 28.93 28.93 0.8K
10:12 28.93 28.93 28.88 28.93 2.0K
10:13 28.93 28.93 28.93 28.93 0.2K
10:14 28.88 28.88 28.87 28.87 1.7K
10:15 28.92 28.92 28.69 28.69 11.1K
10:16 28.62 28.66 28.62 28.66 1.3K
10:17 28.66 28.66 28.65 28.65 1.1K
10:18 28.66 28.66 28.65 28.65 1.0K
10:19 28.65 28.65 28.65 28.65 0.8K
10:20 28.65 28.66 28.59 28.59 8.2K
10:21 28.54 28.54 28.46 28.46 4.4K
10:22 28.46 28.47 28.46 28.47 0.7K
10:23 28.48 28.50 28.48 28.50 1.6K
10:24 28.50 28.59 28.50 28.51 0.8K
10:25 28.51 28.51 28.51 28.51 0.3K
10:26 28.51 28.51 28.51 28.51 1.0K
10:27 28.51 28.51 28.45 28.45 1.7K
10:28 28.45 28.45 28.41 28.41 5.7K
10:29 28.41 28.50 28.40 28.50 7.1K
10:30 28.50 28.50 28.50 28.50 0.2K
10:31 28.50 28.52 28.50 28.52 3.3K
10:32 28.51 28.62 28.51 28.62 3.0K
10:33 28.59 28.66 28.59 28.66 3.2K
10:34 28.67 28.67 28.66 28.66 1.4K
10:35 28.66 28.70 28.65 28.65 1.3K
10:36 28.65 28.69 28.65 28.69 1.7K
10:37 28.65 28.70 28.65 28.70 2.4K
10:38 28.72 28.77 28.72 28.77 1.0K
10:39 28.77 28.78 28.77 28.78 1.7K
10:40 28.78 28.85 28.78 28.78 7.7K
10:41 28.78 28.78 28.75 28.75 3.1K
10:42 28.75 28.75 28.71 28.71 0.5K
10:43 28.71 28.71 28.71 28.71 0.9K
10:44 28.71 28.71 28.67 28.67 0.6K
10:45 28.71 28.71 28.66 28.67 0.9K
10:46 28.67 28.68 28.64 28.66 2.9K
10:47 28.66 28.69 28.66 28.68 2.9K
10:48 28.68 28.75 28.68 28.74 3.3K
10:49 28.74 28.76 28.72 28.72 10.6K
10:50 28.72 28.75 28.72 28.72 1.0K
10:51 28.72 28.76 28.72 28.76 0.6K
10:52 28.76 28.79 28.76 28.79 4.8K
10:53 28.84 28.93 28.84 28.93 3.6K
10:54 28.91 28.91 28.82 28.82 5.7K
10:55 28.84 28.84 28.84 28.84 2.3K
10:56 28.90 28.90 28.86 28.86 0.7K
10:57 28.85 28.85 28.85 28.85 1.1K
10:58 28.85 28.85 28.79 28.79 2.0K
10:59 28.79 28.79 28.78 28.78 1.1K
11:00 28.82 28.88 28.82 28.88 1.9K
11:01 28.88 28.88 28.86 28.88 9.6K
11:02 28.88 28.92 28.88 28.92 1.0K
11:03 28.92 28.92 28.91 28.92 1.6K
11:04 28.92 29.03 28.92 29.03 2.4K
11:05 29.03 29.03 28.99 28.99 1.0K
11:06 28.99 29.03 28.99 29.00 1.1K
11:07 29.01 29.01 29.00 29.00 1.0K
11:08 29.00 29.01 29.00 29.00 1.2K
11:09 29.00 29.07 29.00 29.06 1.5K
11:10 29.06 29.07 29.06 29.07 1.1K
11:11 29.07 29.09 29.07 29.08 1.5K
11:12 29.08 29.08 29.08 29.08 0.4K
11:13 29.08 29.10 29.08 29.10 0.6K
11:14 29.10 29.10 29.05 29.05 3.0K
11:15 29.08 29.09 29.08 29.09 1.4K
11:16 29.09 29.11 29.09 29.09 1.0K
11:17 29.09 29.12 29.09 29.10 0.9K
11:18 29.13 29.21 29.13 29.19 3.8K
11:19 29.19 29.24 29.19 29.23 1.5K
11:20 29.22 29.22 29.12 29.14 9.0K
11:21 29.07 29.07 29.05 29.06 2.2K
11:22 29.06 29.06 29.06 29.06 0.5K
11:23 29.06 29.09 29.06 29.09 1.4K
11:24 29.09 29.14 29.09 29.14 1.0K
11:25 29.14 29.14 29.12 29.12 0.4K
11:26 29.12 29.12 29.12 29.12 0.3K
11:27 29.12 29.12 29.12 29.12 1.0K
11:28 29.16 29.16 29.07 29.07 3.0K
11:29 29.07 29.12 29.07 29.12 1.9K
11:30 29.12 29.12 29.11 29.11 1.4K
11:31 29.11 29.11 29.07 29.07 1.1K
11:32 29.07 29.11 29.07 29.11 2.3K
11:33 29.14 29.14 29.14 29.14 2.4K
11:34 29.14 29.14 29.08 29.08 1.9K
11:35 29.08 29.08 29.08 29.08 0.4K
11:36 29.11 29.11 29.11 29.11 1.2K
11:37 29.11 29.12 29.11 29.12 1.7K
11:38 29.12 29.12 29.12 29.12 0.2K
11:39 29.11 29.17 29.07 29.17 3.2K
11:40 29.17 29.17 29.09 29.09 1.2K
11:41 29.14 29.14 29.10 29.10 1.1K
11:42 29.08 29.09 29.02 29.02 107.7K
11:43 29.04 29.05 29.02 29.02 28.4K
11:44 29.03 29.08 29.03 29.07 58.1K
11:45 29.07 29.08 29.07 29.08 3.4K
11:46 29.09 29.12 29.08 29.12 3.2K
11:47 29.11 29.11 29.09 29.09 3.8K
11:48 29.06 29.08 29.00 29.00 5.7K
11:49 29.00 29.02 28.99 28.99 2.3K
11:50 28.99 28.99 28.93 28.93 4.8K
11:51 28.94 28.94 28.85 28.85 3.3K
11:52 28.85 28.85 28.84 28.84 0.3K
11:53 28.83 28.85 28.78 28.83 7.4K
11:54 28.83 28.87 28.83 28.84 2.2K
11:55 28.84 28.84 28.84 28.84 0.4K
11:56 28.84 28.84 28.84 28.84 1.0K
11:57 28.83 28.86 28.83 28.83 1.2K
11:58 28.83 28.83 28.83 28.83 0.8K
11:59 28.83 28.83 28.83 28.83 0.4K
12:00 28.81 28.81 28.81 28.81 0.4K
12:01 28.82 28.82 28.78 28.78 1.5K
12:02 28.78 28.79 28.78 28.79 3.8K
12:03 28.84 28.84 28.82 28.82 2.2K
12:04 28.82 28.82 28.74 28.75 1.4K
12:05 28.75 28.78 28.75 28.78 0.6K
12:06 28.75 28.78 28.75 28.78 5.3K
12:07 28.85 28.91 28.85 28.88 4.5K
12:08 28.88 28.88 28.88 28.88 0.2K
12:09 28.88 28.88 28.88 28.88 0.4K
12:10 28.91 28.91 28.91 28.91 0.2K
12:11 28.91 28.91 28.89 28.89 2.1K
12:12 28.88 28.88 28.87 28.88 2.3K
12:13 28.85 28.86 28.85 28.86 1.1K
12:14 28.88 28.88 28.88 28.88 2.0K
12:15 28.88 28.90 28.88 28.90 1.1K
12:16 28.90 28.90 28.87 28.87 1.6K
12:17 28.86 28.86 28.86 28.86 1.3K
12:18 28.83 28.86 28.83 28.86 1.6K
12:19 28.86 28.86 28.83 28.83 0.7K
12:20 28.86 28.86 28.86 28.86 0.7K
12:21 28.84 28.87 28.84 28.87 0.5K
12:22 28.90 28.93 28.89 28.89 8.4K
12:23 28.89 28.92 28.89 28.92 0.5K
12:24 28.92 28.92 28.87 28.87 1.5K
12:25 28.87 28.87 28.87 28.87 0.3K
12:26 28.87 28.87 28.79 28.81 4.0K
12:27 28.79 28.79 28.72 28.73 3.2K
12:28 28.70 28.71 28.69 28.69 4.0K
12:29 28.69 28.69 28.49 28.49 7.9K
12:30 28.50 28.50 28.38 28.38 1.9K
12:31 28.38 28.38 28.34 28.34 0.9K
12:32 28.35 28.36 28.35 28.36 3.0K
12:33 28.38 28.43 28.38 28.43 5.8K
12:34 28.35 28.35 28.28 28.28 2.6K
12:35 28.28 28.28 28.28 28.28 0.2K
12:36 28.28 28.28 28.26 28.26 1.3K
12:37 28.23 28.23 28.17 28.17 3.5K
12:38 28.17 28.17 28.00 28.00 3.1K
12:39 28.02 28.02 28.01 28.01 0.7K
12:40 28.01 28.01 27.89 27.92 3.8K
12:41 27.93 27.93 27.93 27.93 0.8K
12:42 27.93 27.94 27.93 27.94 6.9K
12:43 27.94 27.94 27.93 27.93 0.5K
12:44 27.86 27.86 27.86 27.86 0.8K
12:45 27.86 27.88 27.75 27.75 1.3K
12:46 27.75 27.75 27.67 27.68 2.2K
12:47 27.68 27.73 27.68 27.73 6.8K
12:48 27.76 27.76 27.73 27.74 6.3K
12:49 27.78 27.78 27.76 27.76 3.0K
12:50 27.77 27.80 27.77 27.79 5.2K
12:51 27.81 27.86 27.81 27.83 7.2K
12:52 27.83 27.86 27.83 27.84 0.7K
12:53 27.78 27.78 27.67 27.67 6.3K
12:54 27.67 27.67 27.67 27.67 0.2K
12:55 27.72 27.72 27.65 27.65 2.0K
12:56 27.65 27.65 27.65 27.65 0.3K
12:57 27.65 27.65 27.65 27.65 0.4K
12:58 27.65 27.67 27.65 27.67 0.4K
12:59 27.67 27.69 27.67 27.69 2.9K
13:00 27.69 27.73 27.58 27.58 1.2K
13:01 27.58 27.58 27.50 27.50 6.3K
13:02 27.50 27.54 27.50 27.54 2.2K
13:03 27.54 27.54 27.44 27.44 1.9K
13:04 27.44 27.44 27.32 27.32 1.1K
13:05 27.30 27.35 27.30 27.35 6.5K
13:06 27.30 27.30 27.22 27.22 1.9K
13:07 27.22 27.26 27.17 27.26 0.7K
13:08 27.06 27.14 27.05 27.14 3.0K
13:09 27.14 27.17 27.14 27.17 3.1K
13:10 27.17 27.17 27.17 27.17 0.2K
13:11 27.17 27.17 27.02 27.02 3.5K
13:12 27.01 27.06 27.01 27.06 1.4K
13:13 27.11 27.14 27.11 27.14 5.8K
13:14 27.13 27.23 27.11 27.23 10.7K
13:15 27.23 27.26 27.23 27.26 1.9K
13:16 27.26 27.26 27.26 27.26 0.5K
13:17 27.26 27.27 27.24 27.24 2.2K
13:18 27.23 27.23 27.19 27.19 1.4K
13:19 27.19 27.22 27.19 27.22 1.8K
13:20 27.18 27.18 27.06 27.06 15.5K
13:21 27.08 27.08 27.03 27.03 1.8K
13:22 27.03 27.06 27.03 27.06 0.3K
13:23 27.06 27.06 27.03 27.06 2.2K
13:24 27.06 27.06 27.04 27.04 1.7K
13:25 27.04 27.05 27.03 27.04 2.4K
13:26 27.04 27.10 27.04 27.10 5.4K
13:27 27.10 27.11 27.06 27.06 2.4K
13:28 27.03 27.03 27.02 27.02 0.7K
13:29 27.07 27.07 27.02 27.02 1.8K
13:30 27.04 27.07 26.97 26.99 8.3K
13:31 26.99 26.99 26.99 26.99 0.6K
13:32 26.99 27.06 26.99 27.06 3.1K
13:33 27.06 27.06 27.06 27.06 0.5K
13:34 27.06 27.06 27.00 27.00 1.6K
13:35 27.00 27.02 27.00 27.00 1.0K
13:36 27.00 27.04 27.00 27.04 2.2K
13:37 27.08 27.08 26.97 26.97 2.9K
13:38 26.97 26.97 26.97 26.97 1.2K
13:39 26.99 27.01 26.99 27.01 2.3K
13:40 26.99 26.99 26.97 26.97 0.5K
13:41 26.98 26.99 26.98 26.99 2.1K
13:42 26.99 27.01 26.99 27.01 2.4K
13:43 27.01 27.01 26.90 26.90 2.5K
13:44 26.89 26.89 26.84 26.84 1.3K
13:45 26.86 26.89 26.86 26.89 1.8K
13:46 26.89 26.89 26.88 26.88 3.4K
13:47 26.88 26.90 26.88 26.88 1.0K
13:48 26.88 26.88 26.86 26.86 3.9K
13:49 26.86 26.86 26.74 26.74 7.3K
13:50 26.74 26.74 26.74 26.74 0.4K
13:51 26.78 26.78 26.77 26.77 2.9K
13:52 26.77 26.90 26.76 26.90 7.7K
13:53 26.91 26.93 26.89 26.89 9.6K
13:54 26.89 26.98 26.89 26.98 17.5K
13:55 26.98 26.99 26.98 26.99 0.8K
13:56 26.99 27.03 26.96 26.96 5.6K
13:57 26.96 26.97 26.96 26.97 0.9K
13:58 26.97 26.99 26.97 26.97 0.7K
13:59 26.97 26.97 26.97 26.97 0.4K
14:00 26.99 27.17 26.99 27.13 8.4K
14:01 27.15 27.15 27.07 27.11 3.5K
14:02 27.11 27.11 27.08 27.11 1.4K
14:03 27.08 27.08 27.02 27.03 6.8K
14:04 27.05 27.05 27.01 27.01 1.5K
14:05 27.01 27.01 26.97 26.99 5.7K
14:06 26.99 27.03 26.99 27.03 0.7K
14:07 26.91 26.91 26.90 26.90 27.2K
14:08 26.90 26.90 26.90 26.90 1.1K
14:09 26.90 26.92 26.90 26.91 1.4K
14:10 26.91 26.96 26.91 26.96 13.2K
14:11 26.99 27.01 26.99 27.01 2.3K
14:12 26.97 27.03 26.97 27.00 14.6K
14:13 27.00 27.00 27.00 27.00 0.3K
14:14 27.00 27.05 26.90 26.94 27.0K
14:15 26.93 26.94 26.93 26.94 1.9K
14:16 26.84 26.84 26.75 26.77 7.1K
14:17 26.78 26.78 26.77 26.77 1.2K
14:18 26.79 26.79 26.77 26.77 5.1K
14:19 26.76 26.76 26.69 26.69 4.7K
14:20 26.69 26.69 26.69 26.69 0.7K
14:21 26.72 26.72 26.61 26.61 6.6K
14:22 26.60 26.61 26.60 26.61 1.9K
14:23 26.61 26.61 26.58 26.58 0.7K
14:24 26.58 26.78 26.58 26.78 18.0K
14:25 26.80 26.94 26.80 26.94 27.0K
14:26 26.95 27.02 26.95 27.02 7.2K
14:27 27.02 27.02 27.02 27.02 0.6K
14:28 27.09 27.09 27.06 27.07 9.3K
14:29 27.07 27.08 27.07 27.07 3.6K
14:30 27.07 27.20 27.07 27.20 4.6K
14:31 27.20 27.20 27.14 27.14 4.2K
14:32 27.14 27.19 27.14 27.19 3.9K
14:33 27.19 27.22 27.19 27.22 1.0K
14:34 27.14 27.16 27.12 27.12 4.4K
14:35 27.12 27.15 27.09 27.09 4.4K
14:36 27.10 27.10 27.07 27.07 2.5K
14:37 27.15 27.18 27.15 27.18 4.6K
14:38 27.16 27.19 27.16 27.19 1.1K
14:39 27.19 27.19 27.15 27.15 2.9K
14:40 27.15 27.15 27.09 27.09 4.1K
14:41 27.09 27.11 27.06 27.11 3.4K
14:42 27.11 27.11 27.08 27.08 1.5K
14:43 27.10 27.10 27.07 27.07 7.5K
14:44 27.07 27.11 27.07 27.11 2.7K
14:45 27.11 27.11 27.10 27.10 1.2K
14:46 27.10 27.10 27.10 27.10 3.0K
14:47 27.10 27.10 27.08 27.08 5.2K
14:48 27.12 27.12 27.11 27.11 1.4K
14:49 27.07 27.07 27.00 27.00 2.6K
14:50 27.02 27.08 27.02 27.08 8.1K
14:51 27.08 27.08 27.06 27.06 2.0K
14:52 27.06 27.06 27.06 27.06 0.1K
14:53 27.06 27.06 27.05 27.05 0.9K
14:54 27.06 27.11 27.06 27.11 5.1K
14:55 27.12 27.15 27.12 27.15 1.8K
14:56 27.16 27.30 27.16 27.30 7.1K
14:57 27.30 27.38 27.30 27.38 15.0K
14:58 27.40 27.40 27.39 27.39 1.4K
14:59 27.39 27.39 27.39 27.39 0.5K
15:00 27.39 27.39 27.36 27.38 0.9K
15:01 27.38 27.39 27.37 27.37 4.9K
15:02 27.37 27.38 27.37 27.38 2.6K
15:03 27.40 27.42 27.36 27.36 3.5K
15:04 27.36 27.38 27.36 27.38 2.7K
15:05 27.38 27.38 27.36 27.37 3.4K
15:06 27.37 27.39 27.37 27.39 2.2K
15:07 27.47 27.50 27.47 27.48 15.8K
15:08 27.48 27.50 27.46 27.46 2.7K
15:09 27.46 27.46 27.45 27.45 1.6K
15:10 27.45 27.45 27.43 27.43 1.1K
15:11 27.43 27.43 27.42 27.42 2.8K
15:12 27.42 27.42 27.41 27.41 2.7K
15:13 27.37 27.37 27.26 27.26 8.3K
15:14 27.29 27.29 27.25 27.25 10.1K
15:15 27.25 27.37 27.25 27.34 11.3K
15:16 27.34 27.35 27.27 27.27 10.3K
15:17 27.27 27.29 27.27 27.27 2.7K
15:18 27.27 27.27 27.26 27.26 1.1K
15:19 27.25 27.25 27.22 27.22 8.3K
15:20 27.20 27.20 27.02 27.04 18.7K
15:21 27.02 27.03 26.95 27.03 17.2K
15:22 27.02 27.02 27.02 27.02 14.0K
15:23 27.00 27.04 27.00 27.04 5.3K
15:24 27.06 27.11 27.06 27.11 8.4K
15:25 27.14 27.14 27.08 27.10 9.0K
15:26 27.10 27.12 27.10 27.12 1.3K
15:27 27.12 27.20 27.12 27.20 6.8K
15:28 27.23 27.29 27.23 27.28 3.3K
15:29 27.28 27.28 27.28 27.28 4.4K
15:30 27.27 27.27 27.22 27.22 20.0K
15:31 27.15 27.20 27.07 27.20 17.1K
15:32 27.20 27.22 27.20 27.20 7.8K
15:33 27.20 27.27 27.20 27.27 5.5K
15:34 27.29 27.29 27.28 27.28 2.8K
15:35 27.30 27.32 27.27 27.27 6.3K
15:36 27.26 27.26 27.18 27.18 8.8K
15:37 27.15 27.20 27.15 27.20 6.8K
15:38 27.19 27.25 27.19 27.25 10.7K
15:39 27.24 27.24 27.19 27.22 10.1K
15:40 27.23 27.25 27.23 27.25 7.5K
15:41 27.16 27.16 27.13 27.14 10.7K
15:42 27.15 27.15 27.13 27.13 13.9K
15:43 27.09 27.11 27.07 27.07 15.4K
15:44 27.08 27.08 27.07 27.07 2.8K
15:45 27.06 27.13 27.06 27.11 18.4K
15:46 27.11 27.11 27.11 27.11 6.0K
15:47 27.11 27.11 27.11 27.11 6.0K
15:48 27.11 27.11 27.11 27.11 12.4K
15:49 27.11 27.11 27.06 27.06 9.8K
15:50 27.03 27.04 27.01 27.04 22.5K
15:51 27.01 27.03 27.01 27.01 18.2K
15:52 27.01 27.01 26.97 27.01 41.3K
15:53 27.01 27.01 26.83 26.83 124.1K
15:54 26.85 26.93 26.85 26.91 24.4K
15:55 26.89 26.94 26.89 26.94 24.6K
15:56 26.93 26.93 26.81 26.81 42.7K
15:57 26.83 26.83 26.68 26.68 33.3K
15:58 26.73 26.75 26.73 26.74 24.4K
15:59 26.74 26.74 26.72 26.72 30.9K
16:00 26.73 26.74 26.70 26.74 453.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available