Avidity Bio

RNA
🏛️ usa →
46.97
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 24.04 25.19 24.00 24.04 11.9K
09:32 24.04 24.04 24.04 24.04 0.1K
09:33 24.04 24.04 23.70 23.70 0.3K
09:34 23.70 23.70 23.66 23.66 0.5K
09:35 23.66 23.89 23.66 23.70 1.7K
09:36 23.92 24.00 23.85 23.85 3.3K
09:37 23.85 23.85 23.85 23.85 0.3K
09:38 23.85 23.85 23.85 23.85 0.1K
09:39 23.85 23.85 23.85 23.85 1.9K
09:40 24.18 24.43 24.18 24.43 5.4K
09:41 24.48 24.55 24.48 24.55 5.8K
09:42 24.55 24.55 24.39 24.39 1.8K
09:43 24.39 24.50 24.39 24.50 5.5K
09:44 24.51 24.51 24.51 24.51 2.3K
09:45 24.59 24.65 24.48 24.65 4.9K
09:46 24.65 24.92 24.65 24.92 7.4K
09:47 24.92 25.02 24.92 25.02 0.9K
09:48 25.02 25.16 24.97 25.16 0.7K
09:49 25.06 25.06 24.96 24.96 1.3K
09:50 24.95 24.95 24.85 24.85 1.4K
09:51 24.96 25.00 24.86 25.00 2.2K
09:52 24.96 24.96 24.86 24.86 1.9K
09:53 24.86 25.02 24.86 25.02 0.6K
09:54 24.94 24.94 24.70 24.79 10.2K
09:55 24.79 24.79 24.62 24.62 1.1K
09:56 24.71 24.72 24.61 24.71 2.3K
09:57 24.71 24.71 24.71 24.71 0.6K
09:58 24.76 24.89 24.76 24.89 5.2K
09:59 24.87 24.87 24.87 24.87 1.2K
10:00 24.87 24.87 24.68 24.68 2.5K
10:01 24.52 24.66 24.52 24.66 1.6K
10:02 24.66 24.66 24.62 24.62 2.7K
10:03 24.58 24.58 24.48 24.54 4.3K
10:04 24.54 24.54 24.50 24.50 0.4K
10:05 24.50 24.50 24.44 24.48 4.3K
10:06 24.48 24.63 24.48 24.63 12.3K
10:07 24.52 24.59 24.52 24.54 5.3K
10:08 24.50 24.75 24.50 24.75 9.3K
10:09 24.73 24.86 24.73 24.84 1.3K
10:10 24.68 24.68 24.68 24.68 1.5K
10:11 24.68 24.68 24.59 24.59 0.9K
10:12 24.59 24.59 24.34 24.34 9.0K
10:13 24.40 24.40 24.36 24.36 1.0K
10:14 24.36 24.36 24.36 24.36 0.6K
10:15 24.36 24.39 24.31 24.39 0.3K
10:16 24.32 24.40 24.32 24.40 0.8K
10:17 24.40 24.40 24.30 24.30 1.8K
10:18 24.30 24.30 24.12 24.12 1.0K
10:19 24.12 24.12 24.12 24.12 0.3K
10:20 24.12 24.12 24.12 24.12 0.5K
10:21 23.92 23.93 23.91 23.91 1.6K
10:22 23.91 23.98 23.89 23.98 3.6K
10:23 23.98 23.98 23.86 23.86 1.7K
10:24 23.81 23.81 23.81 23.81 5.8K
10:25 23.91 24.00 23.91 24.00 2.4K
10:26 23.99 23.99 23.99 23.99 0.3K
10:27 24.01 24.01 23.99 23.99 1.3K
10:28 23.99 23.99 23.99 23.99 0.2K
10:29 23.99 23.99 23.99 23.99 0.2K
10:30 23.99 24.02 23.99 24.02 1.7K
10:31 24.02 24.04 24.01 24.04 0.7K
10:32 24.00 24.00 24.00 24.00 0.2K
10:33 24.00 24.04 24.00 24.04 6.3K
10:34 24.01 24.19 24.01 24.19 3.9K
10:35 24.19 24.19 24.19 24.19 0.3K
10:36 24.19 24.20 24.19 24.19 0.6K
10:37 24.19 24.19 24.19 24.19 0.6K
10:38 24.19 24.19 24.19 24.19 0.3K
10:39 24.18 24.18 24.12 24.12 0.8K
10:40 24.12 24.12 24.12 24.12 0.6K
10:41 24.12 24.12 24.08 24.08 1.4K
10:42 24.11 24.12 24.11 24.12 0.9K
10:43 24.12 24.16 24.12 24.16 1.0K
10:44 24.16 24.16 24.16 24.16 0.2K
10:45 24.13 24.18 24.13 24.18 1.2K
10:46 24.17 24.19 24.17 24.19 5.0K
10:47 24.19 24.19 24.14 24.14 1.5K
10:48 24.14 24.19 24.14 24.14 0.5K
10:49 24.15 24.25 24.15 24.25 2.3K
10:50 24.25 24.25 24.25 24.25 0.1K
10:51 24.13 24.13 24.13 24.13 0.4K
10:52 24.13 24.16 24.12 24.16 1.3K
10:53 24.07 24.11 24.07 24.11 0.3K
10:54 24.11 24.11 24.11 24.11 0.2K
10:55 24.11 24.11 24.11 24.11 0.3K
10:56 24.11 24.12 24.11 24.12 0.2K
10:57 24.06 24.09 24.00 24.09 1.0K
10:58 24.09 24.09 24.06 24.06 0.1K
10:59 24.06 24.06 24.06 24.06 0.7K
11:00 24.06 24.06 24.00 24.05 3.0K
11:01 24.16 24.36 24.16 24.30 4.8K
11:02 24.32 24.32 24.21 24.21 3.1K
11:03 24.21 24.28 24.21 24.22 2.5K
11:04 24.18 24.18 24.18 24.18 0.4K
11:05 24.19 24.23 24.19 24.23 0.4K
11:06 24.23 24.23 24.22 24.22 0.3K
11:07 24.22 24.22 24.22 24.22 0.4K
11:08 24.22 24.22 24.21 24.21 1.3K
11:09 24.21 24.24 24.19 24.24 1.6K
11:10 24.19 24.26 24.19 24.26 0.6K
11:11 24.13 24.22 24.13 24.19 2.8K
11:12 24.13 24.13 23.99 23.99 27.9K
11:13 24.12 24.14 24.12 24.14 0.9K
11:14 24.14 24.14 24.14 24.14 0.1K
11:15 24.14 24.14 24.14 24.14 0.0K
11:16 24.14 24.14 24.14 24.14 0.1K
11:17 24.07 24.07 24.07 24.07 0.3K
11:18 24.07 24.07 24.07 24.07 0.3K
11:19 23.98 23.98 23.98 23.98 0.3K
11:20 23.98 24.11 23.98 24.10 1.5K
11:21 24.04 24.04 24.04 24.04 0.9K
11:22 24.04 24.16 24.04 24.16 1.7K
11:23 24.16 24.16 24.14 24.14 1.0K
11:24 24.08 24.08 24.02 24.02 2.3K
11:25 24.02 24.02 24.02 24.02 0.3K
11:26 24.02 24.02 24.02 24.02 0.3K
11:27 24.02 24.02 24.00 24.00 0.6K
11:28 24.00 24.00 24.00 24.00 0.5K
11:29 24.05 24.08 24.05 24.06 0.5K
11:30 24.06 24.06 24.06 24.06 0.2K
11:31 24.06 24.15 24.06 24.15 0.9K
11:32 24.15 24.15 24.15 24.15 0.9K
11:33 24.15 24.15 24.15 24.15 0.5K
11:34 24.22 24.22 24.20 24.20 2.2K
11:35 24.18 24.18 24.16 24.16 0.4K
11:36 24.15 24.15 24.13 24.13 1.4K
11:37 24.18 24.18 24.18 24.18 1.3K
11:38 24.20 24.26 24.20 24.26 1.1K
11:39 24.20 24.20 24.20 24.20 0.3K
11:40 24.20 24.28 24.20 24.28 1.1K
11:41 24.27 24.27 24.21 24.21 1.1K
11:42 24.21 24.21 24.12 24.12 0.9K
11:43 24.12 24.18 24.12 24.18 0.3K
11:44 24.25 24.28 24.25 24.28 6.5K
11:45 24.28 24.28 24.28 24.28 0.1K
11:46 24.28 24.28 24.28 24.28 0.4K
11:47 24.28 24.28 24.28 24.28 1.2K
11:48 24.28 24.28 24.28 24.28 0.4K
11:49 24.31 24.31 24.31 24.31 0.3K
11:50 24.31 24.31 24.31 24.31 0.3K
11:51 24.28 24.28 24.28 24.28 0.7K
11:52 24.28 24.28 24.22 24.22 3.4K
11:53 24.22 24.22 24.22 24.22 0.4K
11:54 24.22 24.22 24.20 24.20 0.9K
11:55 24.20 24.20 24.13 24.13 1.7K
11:56 24.13 24.17 24.12 24.17 2.5K
11:57 24.17 24.20 24.17 24.17 1.4K
11:58 24.22 24.22 24.18 24.18 1.1K
11:59 24.18 24.18 24.18 24.18 0.4K
12:00 24.18 24.18 24.18 24.18 0.1K
12:01 24.27 24.27 24.24 24.25 0.9K
12:02 24.25 24.25 24.25 24.25 0.2K
12:03 24.21 24.21 24.12 24.12 0.6K
12:04 24.12 24.18 24.12 24.18 0.5K
12:05 24.18 24.18 24.18 24.18 0.2K
12:06 24.18 24.26 24.18 24.26 2.0K
12:07 24.28 24.29 24.28 24.29 0.5K
12:08 24.37 24.37 24.32 24.32 2.9K
12:09 24.31 24.31 24.31 24.31 0.6K
12:10 24.31 24.31 24.31 24.31 0.0K
12:11 24.28 24.49 24.28 24.49 2.2K
12:12 24.49 24.51 24.49 24.50 3.5K
12:13 24.48 24.61 24.48 24.61 0.7K
12:14 24.61 24.61 24.61 24.61 0.2K
12:15 24.58 24.58 24.57 24.57 1.3K
12:16 24.57 24.57 24.57 24.57 0.3K
12:17 24.53 24.55 24.53 24.55 0.8K
12:18 24.61 24.61 24.61 24.61 4.0K
12:19 24.61 24.61 24.61 24.61 0.6K
12:20 24.61 24.62 24.60 24.62 1.7K
12:21 24.62 24.62 24.62 24.62 0.2K
12:22 24.64 24.64 24.59 24.60 1.0K
12:23 24.60 24.69 24.60 24.69 2.1K
12:24 24.69 24.69 24.69 24.69 0.3K
12:25 24.68 24.69 24.68 24.69 2.2K
12:26 24.69 24.69 24.60 24.60 1.0K
12:27 24.60 24.60 24.60 24.60 0.4K
12:28 24.60 24.60 24.60 24.60 0.1K
12:29 24.65 24.69 24.65 24.67 1.9K
12:30 24.67 24.67 24.63 24.63 0.3K
12:31 24.63 24.69 24.63 24.69 1.3K
12:32 24.69 24.69 24.69 24.69 0.5K
12:33 24.81 24.81 24.81 24.81 1.0K
12:34 24.84 24.85 24.84 24.85 1.9K
12:35 24.93 24.93 24.86 24.86 0.9K
12:36 24.86 24.87 24.86 24.87 0.9K
12:37 24.92 24.93 24.92 24.93 1.3K
12:38 24.93 24.93 24.93 24.93 1.1K
12:39 24.93 25.12 24.93 25.12 0.6K
12:40 25.28 25.28 25.15 25.15 13.5K
12:41 25.15 25.15 25.07 25.07 0.3K
12:42 25.07 25.07 24.98 24.98 0.8K
12:43 25.03 25.05 25.03 25.05 0.4K
12:44 25.05 25.15 25.05 25.15 2.7K
12:45 25.15 25.15 25.09 25.09 1.2K
12:46 25.13 25.14 25.13 25.13 9.4K
12:47 25.15 25.15 25.15 25.15 1.4K
12:48 25.15 25.22 25.15 25.22 0.6K
12:49 25.31 25.32 25.31 25.32 1.1K
12:50 25.32 25.33 25.32 25.33 1.2K
12:51 25.33 25.56 25.33 25.56 7.4K
12:52 25.56 25.56 25.50 25.50 2.3K
12:53 25.42 25.49 25.42 25.49 1.0K
12:54 25.49 25.51 25.48 25.48 4.5K
12:55 25.51 25.52 25.45 25.50 2.0K
12:56 25.50 25.50 25.50 25.50 1.0K
12:57 25.55 25.55 25.52 25.54 5.3K
12:58 25.54 25.79 25.54 25.79 1.6K
12:59 25.80 25.80 25.69 25.69 3.4K
13:00 25.55 25.55 25.55 25.55 2.7K
13:01 25.55 25.55 25.55 25.55 0.2K
13:02 25.45 25.45 25.42 25.42 2.0K
13:03 25.42 25.51 25.42 25.51 2.0K
13:04 25.49 25.52 25.49 25.52 34.4K
13:05 25.43 25.43 25.38 25.39 3.2K
13:06 25.39 25.39 25.37 25.37 1.8K
13:07 25.41 25.42 25.38 25.42 1.2K
13:08 25.42 25.43 25.38 25.43 2.5K
13:09 25.35 25.38 25.27 25.27 2.4K
13:10 25.27 25.27 25.27 25.27 1.2K
13:11 25.27 25.27 25.27 25.27 1.7K
13:12 25.19 25.29 25.19 25.29 1.6K
13:13 25.29 25.29 25.29 25.29 0.4K
13:14 25.11 25.21 25.11 25.11 1.6K
13:15 25.12 25.12 25.11 25.11 0.8K
13:16 25.11 25.17 25.10 25.10 0.6K
13:17 25.10 25.13 25.10 25.13 0.8K
13:18 25.13 25.13 25.13 25.13 0.6K
13:19 25.13 25.13 25.09 25.09 4.5K
13:20 25.16 25.18 25.11 25.11 4.4K
13:21 25.11 25.11 25.11 25.11 0.5K
13:22 25.14 25.18 25.14 25.18 2.3K
13:23 25.18 25.24 25.18 25.24 0.5K
13:24 25.25 25.25 25.18 25.22 2.2K
13:25 25.22 25.22 25.19 25.19 1.0K
13:26 25.19 25.19 25.11 25.11 1.1K
13:27 25.11 25.11 25.11 25.11 0.8K
13:28 25.11 25.20 25.11 25.20 0.5K
13:29 25.09 25.13 25.07 25.07 1.3K
13:30 25.07 25.07 25.07 25.07 0.1K
13:31 25.07 25.07 25.07 25.07 0.4K
13:32 25.07 25.07 24.97 24.97 3.0K
13:33 24.97 24.97 24.94 24.94 1.2K
13:34 24.94 24.94 24.93 24.93 0.6K
13:35 24.97 24.97 24.97 24.97 0.6K
13:36 24.97 24.98 24.97 24.97 0.5K
13:37 24.97 25.04 24.97 25.04 1.3K
13:38 25.04 25.07 25.04 25.07 1.2K
13:39 25.09 25.17 25.07 25.17 1.7K
13:40 25.15 25.23 25.15 25.23 4.6K
13:41 25.23 25.23 25.23 25.23 0.3K
13:42 25.23 25.23 25.23 25.23 1.3K
13:43 25.23 25.40 25.23 25.40 1.4K
13:44 25.46 25.46 25.42 25.46 1.5K
13:45 25.50 25.52 25.46 25.46 2.4K
13:46 25.44 25.45 25.38 25.45 2.8K
13:47 25.45 25.45 25.36 25.36 0.7K
13:48 25.33 25.34 25.33 25.34 1.8K
13:49 25.34 25.34 25.34 25.34 0.6K
13:50 25.29 25.36 25.29 25.29 1.7K
13:51 25.29 25.33 25.29 25.33 0.4K
13:52 25.33 25.38 25.33 25.38 0.4K
13:53 25.39 25.54 25.39 25.54 2.5K
13:54 25.54 25.61 25.52 25.61 6.4K
13:55 25.61 25.69 25.48 25.48 3.6K
13:56 25.54 25.54 25.54 25.54 0.5K
13:57 25.39 25.39 25.36 25.36 0.9K
13:58 25.37 25.37 25.29 25.37 1.2K
13:59 25.37 25.37 25.33 25.33 0.5K
14:00 25.30 25.30 25.29 25.29 3.8K
14:01 25.29 25.34 25.29 25.30 3.8K
14:02 25.31 25.31 25.31 25.31 0.2K
14:03 25.34 25.35 25.34 25.35 1.0K
14:04 25.37 25.37 25.33 25.35 4.4K
14:05 25.36 25.36 25.36 25.36 1.3K
14:06 25.34 25.34 25.26 25.26 2.6K
14:07 25.24 25.25 25.24 25.25 0.6K
14:08 25.21 25.24 25.21 25.24 2.4K
14:09 25.28 25.28 25.28 25.28 1.5K
14:10 25.27 25.27 25.27 25.27 0.8K
14:11 25.22 25.22 25.17 25.18 2.3K
14:12 25.18 25.25 25.18 25.25 1.0K
14:13 25.25 25.25 25.20 25.20 1.9K
14:14 25.33 25.34 25.32 25.32 2.2K
14:15 25.32 25.34 25.32 25.32 0.9K
14:16 25.30 25.30 25.28 25.28 3.3K
14:17 25.28 25.29 25.25 25.28 1.4K
14:18 25.28 25.28 25.24 25.26 2.6K
14:19 25.26 25.26 25.26 25.26 0.2K
14:20 25.26 25.26 25.23 25.23 0.6K
14:21 25.23 25.23 25.17 25.17 1.3K
14:22 25.17 25.17 25.15 25.17 2.6K
14:23 25.17 25.29 25.17 25.29 1.2K
14:24 25.29 25.29 25.25 25.25 0.6K
14:25 25.25 25.29 25.25 25.29 0.3K
14:26 25.29 25.29 25.23 25.24 1.6K
14:27 25.24 25.24 25.24 25.24 0.3K
14:28 25.23 25.23 25.14 25.14 2.7K
14:29 25.14 25.18 25.14 25.18 0.7K
14:30 25.19 25.23 25.19 25.23 1.5K
14:31 25.23 25.23 25.23 25.23 0.4K
14:32 25.20 25.20 25.20 25.20 1.3K
14:33 25.20 25.24 25.20 25.24 0.6K
14:34 25.24 25.24 25.18 25.18 1.1K
14:35 25.25 25.25 25.25 25.25 0.9K
14:36 25.25 25.25 25.25 25.25 0.4K
14:37 25.29 25.33 25.29 25.33 2.0K
14:38 25.33 25.37 25.33 25.36 0.6K
14:39 25.33 25.33 25.27 25.27 2.3K
14:40 25.29 25.36 25.29 25.36 1.3K
14:41 25.36 25.39 25.31 25.39 1.6K
14:42 25.39 25.39 25.34 25.34 1.2K
14:43 25.34 25.34 25.34 25.34 0.7K
14:44 25.34 25.34 25.30 25.30 1.8K
14:45 25.35 25.38 25.34 25.34 2.5K
14:46 25.34 25.45 25.34 25.45 1.1K
14:47 25.40 25.43 25.40 25.43 1.5K
14:48 25.43 25.43 25.40 25.40 0.3K
14:49 25.40 25.40 25.40 25.40 1.4K
14:50 25.41 25.41 25.40 25.40 0.6K
14:51 25.40 25.40 25.36 25.36 0.5K
14:52 25.36 25.37 25.31 25.31 6.0K
14:53 25.31 25.38 25.22 25.38 4.4K
14:54 25.32 25.32 25.32 25.32 0.3K
14:55 25.32 25.44 25.32 25.38 0.9K
14:56 25.38 25.43 25.38 25.43 0.5K
14:57 25.43 25.43 25.37 25.37 0.5K
14:58 25.37 25.37 25.37 25.37 1.4K
14:59 25.36 25.36 25.31 25.31 0.9K
15:00 25.31 25.32 25.31 25.32 1.7K
15:01 25.32 25.32 25.32 25.32 1.8K
15:02 25.32 25.40 25.32 25.40 0.7K
15:03 25.44 25.45 25.44 25.45 0.9K
15:04 25.45 25.56 25.45 25.56 9.4K
15:05 25.56 25.56 25.56 25.56 0.6K
15:06 25.56 25.61 25.55 25.55 2.9K
15:07 25.55 25.56 25.55 25.56 0.6K
15:08 25.56 25.56 25.56 25.56 0.8K
15:09 25.62 25.62 25.58 25.58 0.8K
15:10 25.58 25.58 25.58 25.58 0.4K
15:11 25.58 25.61 25.58 25.61 0.4K
15:12 25.64 25.64 25.60 25.60 2.3K
15:13 25.63 25.63 25.56 25.56 0.8K
15:14 25.56 25.60 25.56 25.60 6.2K
15:15 25.60 25.60 25.60 25.60 0.5K
15:16 25.62 25.62 25.59 25.59 3.1K
15:17 25.59 25.62 25.59 25.59 3.6K
15:18 25.54 25.57 25.50 25.50 8.3K
15:19 25.49 25.52 25.49 25.50 1.8K
15:20 25.54 25.57 25.54 25.57 1.6K
15:21 25.57 25.57 25.52 25.52 0.9K
15:22 25.52 25.55 25.52 25.52 1.2K
15:23 25.52 25.58 25.52 25.58 0.9K
15:24 25.55 25.63 25.55 25.63 2.5K
15:25 25.62 25.62 25.58 25.60 3.4K
15:26 25.53 25.53 25.45 25.45 2.7K
15:27 25.45 25.45 25.41 25.41 1.8K
15:28 25.41 25.45 25.41 25.42 8.2K
15:29 25.42 25.42 25.42 25.42 1.0K
15:30 25.41 25.44 25.41 25.44 3.8K
15:31 25.40 25.40 25.36 25.36 2.8K
15:32 25.36 25.36 25.36 25.36 1.4K
15:33 25.40 25.41 25.38 25.41 3.9K
15:34 25.41 25.45 25.41 25.45 3.1K
15:35 25.45 25.49 25.45 25.49 1.1K
15:36 25.45 25.45 25.40 25.40 3.3K
15:37 25.46 25.46 25.43 25.43 1.2K
15:38 25.39 25.39 25.36 25.36 6.7K
15:39 25.36 25.38 25.36 25.37 4.0K
15:40 25.37 25.37 25.35 25.37 1.3K
15:41 25.41 25.41 25.38 25.38 2.9K
15:42 25.41 25.55 25.41 25.53 9.3K
15:43 25.51 25.51 25.46 25.46 7.5K
15:44 25.46 25.51 25.46 25.51 0.8K
15:45 25.53 25.56 25.52 25.53 2.1K
15:46 25.53 25.56 25.53 25.53 2.4K
15:47 25.53 25.58 25.53 25.58 5.2K
15:48 25.58 25.58 25.51 25.58 4.4K
15:49 25.58 25.58 25.55 25.55 8.8K
15:50 25.55 25.60 25.55 25.60 1.1K
15:51 25.50 25.50 25.44 25.45 8.3K
15:52 25.41 25.48 25.38 25.48 6.0K
15:53 25.45 25.51 25.33 25.33 17.2K
15:54 25.33 25.33 25.31 25.33 7.7K
15:55 25.33 25.67 25.33 25.62 17.0K
15:56 25.64 25.64 25.53 25.54 13.8K
15:57 25.54 25.66 25.54 25.62 15.6K
15:58 25.58 25.60 25.54 25.54 13.6K
15:59 25.55 25.58 25.55 25.56 21.6K
16:00 25.56 25.60 25.55 25.58 668.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available