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 26.32 26.32 24.28 26.32 5.5K
09:32 26.32 26.37 26.32 26.37 3.0K
09:33 26.37 26.37 26.10 26.10 2.0K
09:34 26.10 26.10 26.10 26.10 0.4K
09:35 25.83 25.83 25.83 25.83 1.1K
09:36 25.83 25.84 25.83 25.84 0.6K
09:37 25.84 25.84 25.84 25.84 0.0K
09:38 25.84 25.86 25.84 25.86 0.4K
09:39 25.88 25.88 25.74 25.76 0.6K
09:40 25.76 25.86 25.76 25.80 2.8K
09:41 25.74 25.90 25.74 25.90 5.5K
09:42 25.90 25.90 25.82 25.82 0.1K
09:43 25.82 25.82 25.80 25.82 0.6K
09:44 25.82 25.87 25.67 25.67 11.2K
09:45 25.59 25.70 25.59 25.70 1.8K
09:46 25.70 25.84 25.70 25.84 1.0K
09:47 25.84 25.84 25.73 25.73 3.9K
09:48 25.82 25.82 25.77 25.77 3.0K
09:49 25.89 25.91 25.89 25.91 1.1K
09:50 25.91 26.05 25.91 26.05 0.3K
09:51 26.05 26.05 26.00 26.00 4.6K
09:52 26.00 26.00 26.00 26.00 0.4K
09:53 26.05 26.05 26.05 26.05 0.5K
09:54 26.05 26.05 26.00 26.00 0.9K
09:55 26.00 26.00 26.00 26.00 0.3K
09:56 26.00 26.19 26.00 26.19 0.9K
09:57 26.19 26.22 26.07 26.07 13.0K
09:58 26.01 26.08 26.01 26.08 0.5K
09:59 26.08 26.08 26.08 26.08 0.0K
10:00 26.11 26.19 26.11 26.19 1.1K
10:01 26.19 26.19 26.19 26.19 0.4K
10:02 26.19 26.19 26.06 26.06 0.2K
10:03 26.06 26.06 26.04 26.04 0.4K
10:04 26.19 26.20 26.02 26.20 1.0K
10:05 26.26 26.41 26.26 26.41 0.9K
10:06 26.41 26.41 26.40 26.40 1.2K
10:07 26.40 26.40 26.27 26.27 1.1K
10:08 26.27 26.27 26.27 26.27 0.3K
10:09 26.27 26.27 26.27 26.27 0.2K
10:10 26.27 26.27 26.23 26.24 2.2K
10:11 26.24 26.24 26.24 26.24 0.3K
10:12 26.24 26.25 26.24 26.24 1.2K
10:13 26.23 26.23 26.23 26.23 0.7K
10:14 26.23 26.30 26.23 26.30 1.0K
10:15 26.30 26.31 26.24 26.31 1.6K
10:16 26.31 26.31 26.23 26.23 1.6K
10:17 26.23 26.23 26.09 26.09 1.0K
10:18 26.09 26.09 26.04 26.04 0.5K
10:19 26.04 26.08 26.03 26.08 1.1K
10:20 26.08 26.08 25.95 26.00 3.5K
10:21 26.00 26.07 26.00 26.07 1.0K
10:22 26.07 26.07 26.07 26.07 0.5K
10:23 26.07 26.07 26.07 26.07 2.0K
10:24 26.14 26.19 26.12 26.12 1.7K
10:25 26.12 26.26 26.12 26.26 1.0K
10:26 26.24 26.24 26.21 26.21 1.1K
10:27 26.21 26.21 26.21 26.21 0.3K
10:28 26.22 26.24 26.18 26.18 1.8K
10:29 26.18 26.18 26.18 26.18 0.1K
10:30 26.18 26.24 26.18 26.24 0.1K
10:31 26.23 26.23 26.14 26.14 0.5K
10:32 26.14 26.14 26.14 26.14 0.0K
10:33 26.14 26.28 26.14 26.28 1.1K
10:34 26.21 26.28 26.21 26.27 3.8K
10:35 26.23 26.23 26.16 26.16 2.6K
10:36 26.16 26.30 26.16 26.26 2.0K
10:37 26.26 26.31 26.26 26.29 1.3K
10:38 26.29 26.29 26.28 26.28 1.3K
10:39 26.28 26.29 26.28 26.29 1.0K
10:40 26.29 26.38 26.27 26.33 1.8K
10:41 26.35 26.35 26.30 26.30 1.5K
10:42 26.30 26.39 26.30 26.39 1.3K
10:43 26.39 26.39 26.38 26.38 0.6K
10:44 26.36 26.36 26.34 26.34 1.0K
10:45 26.34 26.34 26.30 26.30 0.2K
10:46 26.31 26.38 26.31 26.38 1.6K
10:47 26.38 26.38 26.35 26.35 0.3K
10:48 26.35 26.35 26.35 26.35 0.2K
10:49 26.35 26.38 26.35 26.38 1.0K
10:50 26.38 26.45 26.38 26.45 0.7K
10:51 26.45 26.45 26.42 26.42 0.2K
10:52 26.42 26.42 26.42 26.42 0.2K
10:53 26.42 26.42 26.42 26.42 0.2K
10:54 26.52 26.52 26.49 26.49 1.3K
10:55 26.49 26.49 26.41 26.41 0.7K
10:56 26.41 26.41 26.39 26.39 1.2K
10:57 26.39 26.39 26.35 26.35 1.4K
10:58 26.31 26.36 26.31 26.36 0.4K
10:59 26.36 26.36 26.36 26.36 0.5K
11:00 26.36 26.41 26.36 26.41 1.1K
11:01 26.41 26.41 26.39 26.39 0.4K
11:02 26.39 26.39 26.39 26.39 0.0K
11:03 26.39 26.39 26.39 26.39 0.3K
11:04 26.36 26.36 26.36 26.36 0.2K
11:05 26.36 26.38 26.36 26.37 1.5K
11:06 26.37 26.41 26.37 26.41 0.2K
11:07 26.41 26.41 26.31 26.36 2.0K
11:08 26.42 26.42 26.42 26.42 0.8K
11:09 26.42 26.47 26.42 26.47 1.5K
11:10 26.47 26.47 26.47 26.47 0.4K
11:11 26.47 26.53 26.47 26.53 0.2K
11:12 26.53 26.53 26.44 26.44 0.4K
11:13 26.44 26.48 26.44 26.48 1.4K
11:14 26.48 26.48 26.47 26.47 0.3K
11:15 26.47 26.47 26.47 26.47 0.1K
11:16 26.47 26.47 26.40 26.45 2.7K
11:17 26.45 26.47 26.45 26.47 0.4K
11:18 26.47 26.47 26.45 26.45 0.2K
11:19 26.45 26.47 26.45 26.47 1.5K
11:20 26.47 26.50 26.47 26.50 1.0K
11:21 26.50 26.50 26.47 26.47 0.2K
11:22 26.47 26.47 26.47 26.47 0.4K
11:23 26.47 26.57 26.45 26.57 0.9K
11:24 26.57 26.57 26.49 26.51 4.6K
11:25 26.50 26.50 26.50 26.50 0.2K
11:26 26.47 26.47 26.42 26.42 3.3K
11:27 26.42 26.42 26.42 26.42 0.1K
11:28 26.42 26.42 26.40 26.40 1.5K
11:29 26.40 26.40 26.34 26.34 0.7K
11:30 26.34 26.34 26.28 26.32 3.5K
11:31 26.32 26.32 26.32 26.32 0.6K
11:32 26.32 26.38 26.32 26.38 0.7K
11:33 26.38 26.38 26.38 26.38 0.1K
11:34 26.38 26.38 26.38 26.38 0.0K
11:35 26.38 26.38 26.38 26.38 0.1K
11:36 26.38 26.38 26.38 26.38 0.3K
11:37 26.38 26.38 26.38 26.38 0.1K
11:38 26.27 26.27 26.20 26.20 3.5K
11:39 26.20 26.20 26.20 26.20 1.1K
11:40 26.17 26.17 26.17 26.17 0.4K
11:41 26.17 26.17 26.12 26.12 0.6K
11:42 26.12 26.12 26.12 26.12 1.2K
11:43 26.12 26.16 26.12 26.16 0.1K
11:44 26.16 26.16 26.16 26.16 2.0K
11:45 26.17 26.22 26.14 26.22 3.4K
11:46 26.22 26.22 26.15 26.15 2.0K
11:47 26.15 26.15 26.10 26.10 0.7K
11:48 26.10 26.10 26.10 26.10 0.5K
11:49 26.10 26.10 25.98 25.98 1.7K
11:50 25.99 25.99 25.99 25.99 0.7K
11:51 25.98 25.98 25.98 25.98 0.4K
11:52 25.98 25.98 25.98 25.98 0.5K
11:53 25.98 25.98 25.98 25.98 0.0K
11:54 25.98 26.00 25.90 26.00 3.5K
11:55 26.00 26.00 26.00 26.00 0.0K
11:56 26.00 26.00 26.00 26.00 0.2K
11:57 26.00 26.11 26.00 26.11 10.9K
11:58 26.11 26.11 26.11 26.11 0.0K
11:59 26.11 26.11 26.05 26.05 0.8K
12:00 26.05 26.05 26.05 26.05 0.4K
12:01 26.01 26.03 25.98 26.03 3.2K
12:02 26.00 26.09 26.00 26.09 1.6K
12:03 26.09 26.09 26.09 26.09 0.0K
12:04 26.07 26.07 25.98 25.98 1.2K
12:05 25.97 26.03 25.97 26.03 0.9K
12:06 26.03 26.03 26.03 26.03 0.1K
12:07 26.00 26.00 26.00 26.00 0.4K
12:08 25.98 25.98 25.95 25.95 2.8K
12:09 25.95 25.98 25.95 25.98 1.3K
12:10 26.00 26.01 26.00 26.01 1.0K
12:11 26.01 26.01 25.97 25.97 0.8K
12:12 25.87 25.87 25.86 25.86 3.6K
12:13 25.86 25.90 25.86 25.90 1.7K
12:14 25.90 25.97 25.90 25.97 0.3K
12:15 25.97 26.03 25.97 26.03 0.7K
12:16 26.02 26.09 26.02 26.08 0.5K
12:17 26.08 26.08 26.08 26.08 0.3K
12:18 26.15 26.21 26.15 26.21 1.3K
12:19 26.11 26.17 26.11 26.17 3.7K
12:20 26.17 26.24 26.17 26.23 0.5K
12:21 26.23 26.23 26.21 26.21 0.4K
12:22 26.21 26.26 26.21 26.26 0.8K
12:23 26.26 26.26 26.26 26.26 0.2K
12:24 26.21 26.21 26.19 26.19 1.5K
12:25 26.13 26.24 26.12 26.24 1.9K
12:26 26.19 26.19 26.19 26.19 0.5K
12:27 26.19 26.19 26.14 26.14 1.2K
12:28 26.14 26.14 26.14 26.14 0.3K
12:29 26.14 26.14 26.10 26.10 0.9K
12:30 26.16 26.16 26.16 26.16 0.4K
12:31 26.16 26.16 26.15 26.15 0.3K
12:32 26.15 26.15 26.15 26.15 1.1K
12:33 26.15 26.21 26.15 26.21 0.5K
12:34 26.21 26.21 26.21 26.21 0.2K
12:35 26.21 26.28 26.21 26.28 0.9K
12:36 26.28 26.30 26.27 26.27 1.3K
12:37 26.27 26.27 26.27 26.27 0.1K
12:38 26.27 26.27 26.23 26.26 3.2K
12:39 26.26 26.26 26.21 26.21 1.0K
12:40 26.21 26.21 26.21 26.21 0.2K
12:41 26.21 26.21 26.21 26.21 0.0K
12:42 26.21 26.21 26.21 26.21 0.1K
12:43 26.21 26.21 26.19 26.19 2.3K
12:44 26.19 26.29 26.19 26.29 1.0K
12:45 26.24 26.29 26.24 26.29 0.8K
12:46 26.29 26.33 26.29 26.33 0.7K
12:47 26.33 26.33 26.33 26.33 0.2K
12:48 26.37 26.37 26.37 26.37 0.2K
12:49 26.37 26.37 26.37 26.37 0.3K
12:50 26.37 26.37 26.37 26.37 0.2K
12:51 26.34 26.34 26.28 26.28 1.7K
12:52 26.24 26.24 26.24 26.24 5.5K
12:53 26.24 26.24 26.24 26.24 0.1K
12:54 26.24 26.24 26.24 26.24 0.7K
12:55 26.32 26.33 26.32 26.33 0.4K
12:56 26.33 26.33 26.33 26.33 0.3K
12:57 26.33 26.33 26.26 26.26 3.5K
12:58 26.26 26.26 26.26 26.26 0.3K
12:59 26.26 26.26 26.24 26.24 1.5K
13:00 26.24 26.24 26.24 26.24 1.6K
13:01 26.24 26.46 26.24 26.37 9.4K
13:02 26.36 26.36 26.36 26.36 0.9K
13:03 26.36 26.37 26.28 26.28 1.0K
13:04 26.28 26.28 26.22 26.22 1.5K
13:05 26.22 26.29 26.22 26.29 3.5K
13:06 26.29 26.29 26.23 26.23 0.5K
13:07 26.22 26.22 26.21 26.21 0.5K
13:08 26.21 26.21 26.21 26.21 0.3K
13:09 26.21 26.26 26.21 26.26 0.6K
13:10 26.26 26.26 26.26 26.26 0.0K
13:11 26.26 26.26 26.23 26.23 1.4K
13:12 26.23 26.30 26.23 26.30 0.3K
13:13 26.30 26.30 26.30 26.30 0.1K
13:14 26.30 26.30 26.30 26.30 0.2K
13:15 26.30 26.30 26.25 26.25 1.0K
13:16 26.25 26.25 26.23 26.23 0.4K
13:17 26.19 26.21 26.19 26.21 0.5K
13:18 26.21 26.21 26.21 26.21 0.0K
13:19 26.21 26.31 26.21 26.31 1.4K
13:20 26.31 26.31 26.31 26.31 0.2K
13:21 26.32 26.37 26.32 26.37 4.6K
13:22 26.37 26.47 26.37 26.47 1.3K
13:23 26.47 26.47 26.43 26.43 2.2K
13:24 26.43 26.43 26.43 26.43 0.4K
13:25 26.43 26.43 26.43 26.43 1.4K
13:26 26.43 26.43 26.43 26.43 0.1K
13:27 26.43 26.43 26.40 26.40 0.4K
13:28 26.41 26.43 26.41 26.41 3.7K
13:29 26.41 26.41 26.41 26.41 0.2K
13:30 26.41 26.41 26.37 26.39 1.6K
13:31 26.40 26.40 26.36 26.36 3.2K
13:32 26.36 26.38 26.35 26.35 1.5K
13:33 26.35 26.43 26.35 26.43 1.7K
13:34 26.43 26.43 26.43 26.43 0.8K
13:35 26.43 26.43 26.43 26.43 0.4K
13:36 26.43 26.48 26.43 26.48 0.2K
13:37 26.48 26.48 26.48 26.48 0.2K
13:38 26.48 26.48 26.38 26.42 0.8K
13:39 26.42 26.44 26.42 26.44 1.0K
13:40 26.44 26.47 26.44 26.46 3.4K
13:41 26.46 26.46 26.45 26.45 0.9K
13:42 26.45 26.45 26.44 26.44 0.6K
13:43 26.48 26.48 26.48 26.48 0.7K
13:44 26.51 26.51 26.47 26.47 1.0K
13:45 26.50 26.50 26.39 26.39 5.8K
13:46 26.39 26.39 26.34 26.38 2.6K
13:47 26.38 26.40 26.38 26.40 0.8K
13:48 26.40 26.40 26.36 26.36 0.8K
13:49 26.36 26.42 26.36 26.42 1.3K
13:50 26.42 26.43 26.42 26.43 0.2K
13:51 26.43 26.43 26.41 26.41 1.0K
13:52 26.41 26.41 26.41 26.41 0.4K
13:53 26.41 26.55 26.41 26.55 0.9K
13:54 26.55 26.55 26.48 26.49 36.4K
13:55 26.45 26.45 26.40 26.40 3.1K
13:56 26.40 26.40 26.40 26.40 0.0K
13:57 26.40 26.40 26.38 26.38 0.8K
13:58 26.38 26.38 26.38 26.38 0.0K
13:59 26.38 26.41 26.38 26.41 0.7K
14:00 26.41 26.44 26.41 26.44 0.1K
14:01 26.44 26.44 26.44 26.44 0.3K
14:02 26.44 26.47 26.44 26.47 0.1K
14:03 26.47 26.47 26.47 26.47 0.2K
14:04 26.48 26.48 26.42 26.42 1.0K
14:05 26.42 26.42 26.42 26.42 0.1K
14:06 26.42 26.42 26.37 26.37 1.7K
14:07 26.37 26.37 26.37 26.37 0.1K
14:08 26.36 26.36 26.36 26.36 0.5K
14:09 26.36 26.36 26.34 26.34 1.0K
14:10 26.36 26.36 26.35 26.35 1.3K
14:11 26.41 26.41 26.39 26.39 3.0K
14:12 26.37 26.39 26.37 26.39 1.5K
14:13 26.34 26.34 26.34 26.34 0.5K
14:14 26.39 26.39 26.39 26.39 0.3K
14:15 26.39 26.39 26.34 26.34 0.4K
14:16 26.34 26.34 26.34 26.34 0.2K
14:17 26.34 26.39 26.34 26.39 0.3K
14:18 26.39 26.39 26.33 26.33 0.5K
14:19 26.33 26.33 26.33 26.33 0.2K
14:20 26.33 26.37 26.32 26.32 1.8K
14:21 26.33 26.33 26.33 26.33 0.5K
14:22 26.38 26.40 26.38 26.40 0.6K
14:23 26.44 26.48 26.44 26.48 1.0K
14:24 26.48 26.48 26.43 26.43 0.2K
14:25 26.43 26.50 26.43 26.50 1.9K
14:26 26.50 26.50 26.48 26.48 0.4K
14:27 26.48 26.48 26.45 26.45 0.9K
14:28 26.45 26.50 26.45 26.50 3.0K
14:29 26.50 26.50 26.50 26.50 0.6K
14:30 26.50 26.50 26.50 26.50 0.2K
14:31 26.50 26.50 26.48 26.48 0.5K
14:32 26.48 26.49 26.48 26.49 0.6K
14:33 26.49 26.49 26.49 26.49 0.7K
14:34 26.49 26.49 26.43 26.43 1.6K
14:35 26.40 26.45 26.40 26.45 2.1K
14:36 26.45 26.46 26.45 26.46 0.6K
14:37 26.46 26.46 26.44 26.44 0.5K
14:38 26.44 26.44 26.44 26.44 0.6K
14:39 26.48 26.48 26.46 26.46 1.9K
14:40 26.46 26.48 26.46 26.48 0.2K
14:41 26.50 26.51 26.50 26.51 0.9K
14:42 26.51 26.51 26.50 26.50 0.3K
14:43 26.50 26.50 26.46 26.50 0.6K
14:44 26.50 26.50 26.50 26.50 0.3K
14:45 26.50 26.55 26.50 26.55 0.6K
14:46 26.55 26.55 26.48 26.48 3.0K
14:47 26.47 26.47 26.47 26.47 0.7K
14:48 26.53 26.53 26.47 26.47 1.6K
14:49 26.45 26.45 26.45 26.45 0.8K
14:50 26.45 26.48 26.45 26.48 0.2K
14:51 26.54 26.54 26.51 26.51 0.6K
14:52 26.51 26.51 26.46 26.46 1.6K
14:53 26.46 26.46 26.44 26.44 1.6K
14:54 26.50 26.50 26.50 26.50 0.2K
14:55 26.50 26.50 26.43 26.44 1.4K
14:56 26.44 26.46 26.42 26.46 1.0K
14:57 26.46 26.46 26.43 26.43 0.2K
14:58 26.43 26.45 26.43 26.45 0.2K
14:59 26.45 26.47 26.45 26.47 0.4K
15:00 26.47 26.47 26.45 26.47 2.6K
15:01 26.48 26.50 26.48 26.50 7.9K
15:02 26.50 26.50 26.45 26.45 9.3K
15:03 26.45 26.45 26.45 26.45 0.3K
15:04 26.45 26.45 26.44 26.45 1.2K
15:05 26.49 26.49 26.46 26.46 0.4K
15:06 26.46 26.49 26.46 26.49 0.3K
15:07 26.49 26.57 26.49 26.57 10.6K
15:08 26.57 26.63 26.57 26.63 0.9K
15:09 26.60 26.62 26.60 26.62 1.4K
15:10 26.61 26.64 26.59 26.64 1.8K
15:11 26.62 26.62 26.58 26.58 3.4K
15:12 26.58 26.64 26.58 26.64 2.8K
15:13 26.66 26.66 26.66 26.66 0.3K
15:14 26.66 26.76 26.66 26.76 0.8K
15:15 26.73 26.73 26.72 26.73 0.8K
15:16 26.73 26.73 26.72 26.73 3.6K
15:17 26.70 26.70 26.69 26.69 3.8K
15:18 26.67 26.67 26.66 26.67 1.4K
15:19 26.67 26.67 26.67 26.67 1.1K
15:20 26.67 26.71 26.67 26.70 1.7K
15:21 26.67 26.67 26.66 26.66 1.5K
15:22 26.66 26.69 26.66 26.69 1.0K
15:23 26.69 26.69 26.69 26.69 0.6K
15:24 26.69 26.69 26.69 26.69 0.1K
15:25 26.69 26.72 26.69 26.70 1.0K
15:26 26.70 26.73 26.70 26.73 0.5K
15:27 26.72 26.72 26.71 26.71 55.1K
15:28 26.85 26.91 26.85 26.91 5.9K
15:29 26.91 26.94 26.91 26.92 1.6K
15:30 26.92 26.94 26.89 26.94 2.2K
15:31 26.94 26.95 26.94 26.95 2.0K
15:32 26.95 27.00 26.90 26.90 3.3K
15:33 26.90 26.90 26.89 26.89 3.0K
15:34 26.85 26.85 26.85 26.85 1.1K
15:35 26.85 26.90 26.85 26.90 0.8K
15:36 26.89 26.89 26.84 26.84 3.1K
15:37 26.84 26.84 26.84 26.84 2.3K
15:38 26.75 26.75 26.75 26.75 4.4K
15:39 26.75 26.75 26.75 26.75 0.4K
15:40 26.75 26.75 26.75 26.75 1.8K
15:41 26.75 26.81 26.75 26.81 1.0K
15:42 26.86 26.91 26.86 26.91 6.4K
15:43 26.91 27.10 26.90 27.10 61.2K
15:44 27.10 27.12 27.05 27.12 3.7K
15:45 27.12 27.12 27.00 27.00 4.4K
15:46 27.00 27.00 26.91 26.95 16.3K
15:47 27.00 27.02 27.00 27.02 1.7K
15:48 27.04 27.08 27.04 27.08 1.8K
15:49 27.05 27.11 27.05 27.06 2.7K
15:50 27.06 27.10 27.06 27.10 2.0K
15:51 27.03 27.06 27.02 27.02 6.1K
15:52 27.03 27.03 26.98 27.03 10.9K
15:53 27.03 27.06 27.03 27.06 3.2K
15:54 27.02 27.06 26.96 26.99 7.2K
15:55 26.95 27.06 26.95 27.06 12.0K
15:56 27.06 27.10 26.99 27.04 16.8K
15:57 27.01 27.04 27.01 27.02 12.8K
15:58 27.02 27.02 26.97 26.97 10.9K
15:59 27.00 27.00 26.98 26.98 18.7K
16:00 26.98 26.99 26.89 26.91 1,063.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available