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 26.70 26.70 25.54 26.57 8.4K
09:32 26.96 26.96 26.96 26.96 1.2K
09:33 26.96 26.96 26.96 26.96 0.0K
09:34 27.19 27.19 27.19 27.19 2.1K
09:35 26.95 27.08 26.95 27.08 1.7K
09:36 26.82 27.15 26.82 27.15 12.2K
09:37 26.95 26.95 26.95 26.95 2.1K
09:38 27.02 27.24 27.00 27.24 0.6K
09:39 27.02 27.19 26.99 26.99 0.8K
09:40 26.99 27.25 26.99 27.25 1.1K
09:41 27.25 27.29 27.17 27.17 1.4K
09:42 27.20 27.20 27.13 27.18 2.8K
09:43 26.93 27.07 26.88 27.07 2.3K
09:44 27.07 27.07 27.07 27.07 0.2K
09:45 27.14 27.26 27.14 27.26 2.7K
09:46 27.49 27.49 27.43 27.43 3.0K
09:47 27.29 27.29 27.28 27.28 1.0K
09:48 27.28 27.29 27.28 27.29 0.7K
09:49 27.27 27.32 27.27 27.32 3.0K
09:50 27.32 27.46 27.28 27.46 7.4K
09:51 27.47 27.54 27.35 27.54 4.6K
09:52 27.62 27.67 27.62 27.67 2.0K
09:53 27.67 27.67 27.28 27.28 8.6K
09:54 27.17 27.25 27.16 27.25 2.3K
09:55 27.17 27.25 27.17 27.25 0.7K
09:56 27.25 27.25 27.23 27.23 0.2K
09:57 27.23 27.23 27.23 27.23 0.0K
09:58 27.46 27.46 27.29 27.29 3.4K
09:59 27.29 27.29 27.29 27.29 0.1K
10:00 27.29 27.29 27.29 27.29 0.0K
10:01 27.29 27.46 27.29 27.46 1.2K
10:02 27.46 27.46 27.27 27.27 3.1K
10:03 27.34 27.34 27.31 27.31 2.4K
10:04 27.31 27.31 27.31 27.31 0.0K
10:05 27.31 27.44 27.31 27.44 0.9K
10:06 27.44 27.44 27.22 27.22 1.0K
10:07 27.20 27.20 27.20 27.20 0.2K
10:08 27.20 27.36 27.20 27.28 0.4K
10:09 27.28 27.33 27.28 27.33 2.1K
10:10 27.33 27.33 27.33 27.33 0.1K
10:11 27.33 27.33 27.32 27.32 0.5K
10:12 27.32 27.38 27.32 27.38 0.8K
10:13 27.38 27.38 27.26 27.26 0.9K
10:14 27.25 27.25 27.25 27.25 0.4K
10:15 27.25 27.25 27.17 27.17 0.6K
10:16 27.08 27.16 27.08 27.16 0.8K
10:17 27.16 27.16 27.16 27.16 3.2K
10:18 27.13 27.14 27.13 27.14 1.5K
10:19 27.14 27.14 27.11 27.11 2.3K
10:20 27.02 27.02 27.02 27.02 0.6K
10:21 27.02 27.02 26.93 26.93 0.2K
10:22 26.99 26.99 26.99 26.99 0.2K
10:23 26.99 27.03 26.99 27.03 0.5K
10:24 27.03 27.03 27.03 27.03 0.5K
10:25 27.03 27.03 26.98 26.98 0.2K
10:26 26.98 26.98 26.94 26.94 0.3K
10:27 26.88 26.88 26.88 26.88 1.2K
10:28 26.88 26.89 26.88 26.89 0.4K
10:29 26.85 26.93 26.85 26.93 2.5K
10:30 26.93 26.93 26.89 26.89 2.1K
10:31 26.80 26.88 26.80 26.88 1.5K
10:32 26.88 26.88 26.88 26.88 0.0K
10:33 26.88 26.88 26.88 26.88 0.6K
10:34 26.88 26.89 26.88 26.89 0.5K
10:35 26.83 26.83 26.78 26.78 1.1K
10:36 26.79 26.79 26.74 26.74 1.4K
10:37 26.79 26.79 26.79 26.79 0.7K
10:38 26.74 26.76 26.74 26.74 0.7K
10:39 26.74 26.74 26.74 26.74 0.8K
10:40 26.74 26.74 26.74 26.74 0.5K
10:41 26.74 26.75 26.70 26.75 1.6K
10:42 26.84 26.85 26.84 26.85 1.7K
10:43 26.88 26.88 26.86 26.86 1.2K
10:44 26.84 26.84 26.83 26.83 1.2K
10:45 26.88 26.92 26.88 26.92 5.5K
10:46 26.89 26.89 26.85 26.88 1.7K
10:47 26.88 26.88 26.78 26.78 3.7K
10:48 26.77 26.78 26.77 26.78 0.8K
10:49 26.73 26.74 26.73 26.74 0.5K
10:50 26.67 26.73 26.67 26.73 1.2K
10:51 26.74 26.74 26.53 26.64 2.1K
10:52 26.64 26.64 26.53 26.53 1.7K
10:53 26.53 26.58 26.53 26.58 0.6K
10:54 26.52 26.65 26.52 26.60 2.2K
10:55 26.60 26.60 26.60 26.60 0.4K
10:56 26.60 26.60 26.54 26.54 1.4K
10:57 26.54 26.54 26.54 26.54 0.1K
10:58 26.68 26.71 26.68 26.71 1.0K
10:59 26.69 26.69 26.69 26.69 1.4K
11:00 26.69 26.69 26.62 26.62 1.3K
11:01 26.67 26.67 26.67 26.67 0.9K
11:02 26.67 26.76 26.67 26.73 1.1K
11:03 26.73 26.73 26.70 26.70 4.4K
11:04 26.74 26.74 26.69 26.69 2.1K
11:05 26.57 26.61 26.57 26.61 0.7K
11:06 26.62 26.62 26.60 26.60 1.5K
11:07 26.62 26.62 26.60 26.60 2.2K
11:08 26.50 26.64 26.50 26.64 6.9K
11:09 26.64 26.64 26.61 26.61 0.3K
11:10 26.61 26.61 26.61 26.61 0.6K
11:11 26.57 26.57 26.57 26.57 1.2K
11:12 26.57 26.66 26.57 26.64 1.6K
11:13 26.64 26.72 26.64 26.72 1.6K
11:14 26.72 26.72 26.72 26.72 0.6K
11:15 26.72 26.78 26.72 26.76 1.1K
11:16 26.75 26.75 26.75 26.75 2.5K
11:17 26.75 26.76 26.75 26.76 0.4K
11:18 26.76 26.76 26.76 26.76 0.5K
11:19 26.73 26.73 26.73 26.73 1.5K
11:20 26.73 26.73 26.73 26.73 0.5K
11:21 26.73 26.73 26.64 26.70 1.3K
11:22 26.70 26.70 26.69 26.69 1.1K
11:23 26.69 26.69 26.65 26.65 1.0K
11:24 26.65 26.69 26.62 26.62 1.5K
11:25 26.62 26.62 26.58 26.58 0.4K
11:26 26.58 26.58 26.57 26.58 1.7K
11:27 26.58 26.58 26.47 26.47 2.0K
11:28 26.47 26.47 26.47 26.47 0.4K
11:29 26.47 26.47 26.47 26.47 0.2K
11:30 26.47 26.47 26.42 26.42 2.2K
11:31 26.39 26.43 26.39 26.43 1.2K
11:32 26.45 26.45 26.45 26.45 0.5K
11:33 26.45 26.50 26.45 26.46 1.6K
11:34 26.42 26.45 26.42 26.45 1.8K
11:35 26.45 26.45 26.36 26.36 1.5K
11:36 26.31 26.38 26.31 26.38 1.2K
11:37 26.38 26.38 26.32 26.32 2.7K
11:38 26.32 26.32 26.29 26.29 2.3K
11:39 26.29 26.29 26.26 26.29 0.9K
11:40 26.29 26.34 26.29 26.34 1.1K
11:41 26.34 26.37 26.28 26.30 6.1K
11:42 26.30 26.41 26.30 26.41 7.6K
11:43 26.37 26.37 26.37 26.37 0.3K
11:44 26.37 26.39 26.37 26.39 0.4K
11:45 26.39 26.44 26.39 26.44 0.3K
11:46 26.44 26.44 26.42 26.42 2.4K
11:47 26.42 26.42 26.32 26.32 1.8K
11:48 26.32 26.32 26.32 26.32 0.6K
11:49 26.28 26.28 26.24 26.24 2.1K
11:50 26.24 26.24 26.23 26.23 0.9K
11:51 26.23 26.26 26.23 26.23 1.4K
11:52 26.23 26.23 26.16 26.16 1.1K
11:53 26.16 26.25 26.16 26.20 11.2K
11:54 26.20 26.31 26.20 26.31 41.5K
11:55 26.25 26.25 26.19 26.19 3.3K
11:56 26.19 26.19 26.14 26.14 0.9K
11:57 26.14 26.17 26.11 26.11 2.2K
11:58 26.11 26.22 26.11 26.22 2.1K
11:59 26.22 26.22 26.22 26.22 0.5K
12:00 26.22 26.22 26.20 26.20 0.4K
12:01 26.22 26.22 26.20 26.20 0.3K
12:02 26.22 26.25 26.22 26.25 2.8K
12:03 26.25 26.25 26.20 26.20 0.8K
12:04 26.20 26.33 26.20 26.33 6.1K
12:05 26.33 26.33 26.27 26.27 1.2K
12:06 26.27 26.27 26.22 26.22 0.8K
12:07 26.22 26.22 26.22 26.22 0.1K
12:08 26.22 26.22 26.15 26.15 1.2K
12:09 26.15 26.15 26.15 26.15 0.5K
12:10 26.15 26.21 26.15 26.21 0.9K
12:11 26.21 26.21 26.21 26.21 0.9K
12:12 26.17 26.22 26.17 26.22 1.2K
12:13 26.18 26.20 26.18 26.20 1.1K
12:14 26.20 26.20 26.16 26.16 1.1K
12:15 26.16 26.18 26.16 26.18 0.6K
12:16 26.16 26.22 26.16 26.22 0.8K
12:17 26.23 26.25 26.23 26.25 5.8K
12:18 26.28 26.28 26.20 26.20 5.7K
12:19 26.20 26.20 26.15 26.15 2.6K
12:20 26.15 26.15 26.15 26.15 0.6K
12:21 26.15 26.15 26.15 26.15 0.3K
12:22 26.15 26.15 26.15 26.15 1.1K
12:23 26.18 26.22 26.17 26.22 1.2K
12:24 26.20 26.26 26.20 26.26 1.5K
12:25 26.26 26.26 26.23 26.26 2.6K
12:26 26.27 26.27 26.25 26.25 3.2K
12:27 26.25 26.25 26.25 26.25 2.7K
12:28 26.22 26.22 26.22 26.22 1.8K
12:29 26.22 26.22 26.22 26.22 0.4K
12:30 26.22 26.22 26.16 26.16 0.2K
12:31 26.12 26.15 26.12 26.15 1.2K
12:32 26.15 26.19 26.15 26.19 0.2K
12:33 26.20 26.20 26.20 26.20 5.1K
12:34 26.22 26.22 26.19 26.20 3.4K
12:35 26.20 26.20 26.19 26.20 1.9K
12:36 26.20 26.20 26.20 26.20 0.1K
12:37 26.20 26.24 26.20 26.21 0.5K
12:38 26.20 26.20 26.20 26.20 0.3K
12:39 26.20 26.20 26.16 26.20 0.7K
12:40 26.20 26.20 26.16 26.16 0.8K
12:41 26.16 26.16 26.13 26.13 0.8K
12:42 26.13 26.18 26.13 26.15 1.6K
12:43 26.15 26.17 26.15 26.17 1.2K
12:44 26.17 26.17 26.17 26.17 0.6K
12:45 26.25 26.25 26.25 26.25 0.9K
12:46 26.25 26.25 26.23 26.23 34.9K
12:47 26.23 26.23 26.18 26.18 2.6K
12:48 26.20 26.20 26.20 26.20 0.3K
12:49 26.20 26.20 26.20 26.20 1.3K
12:50 26.17 26.18 26.17 26.18 0.9K
12:51 26.18 26.18 26.18 26.18 0.3K
12:52 26.18 26.18 26.18 26.18 0.3K
12:53 26.18 26.18 26.04 26.04 2.0K
12:54 26.09 26.09 26.09 26.09 4.6K
12:55 26.09 26.09 26.03 26.03 0.8K
12:56 26.03 26.03 25.99 25.99 0.7K
12:57 25.99 26.05 25.98 26.05 2.1K
12:58 26.05 26.05 26.00 26.00 1.5K
12:59 26.00 26.01 26.00 26.01 0.9K
13:00 26.03 26.03 25.99 25.99 1.9K
13:01 25.99 25.99 25.99 25.99 0.5K
13:02 25.90 25.99 25.86 25.99 4.4K
13:03 25.98 25.98 25.98 25.98 0.5K
13:04 26.04 26.05 26.04 26.05 1.3K
13:05 26.09 26.09 26.09 26.09 0.4K
13:06 26.09 26.09 26.09 26.09 0.7K
13:07 26.09 26.09 26.09 26.09 1.0K
13:08 26.06 26.06 26.05 26.05 0.8K
13:09 26.05 26.05 26.03 26.03 1.1K
13:10 26.03 26.03 26.02 26.02 2.9K
13:11 26.02 26.02 25.97 25.97 1.1K
13:12 25.97 26.03 25.97 25.98 4.4K
13:13 25.98 25.98 25.93 25.95 5.2K
13:14 25.99 26.04 25.99 26.04 1.4K
13:15 26.04 26.04 26.04 26.04 0.2K
13:16 26.04 26.04 26.00 26.00 0.4K
13:17 25.98 25.98 25.98 25.98 1.7K
13:18 25.98 25.98 25.92 25.94 0.8K
13:19 25.97 25.97 25.97 25.97 0.9K
13:20 25.98 25.98 25.98 25.98 0.5K
13:21 25.93 25.93 25.93 25.93 0.3K
13:22 25.93 25.99 25.93 25.99 1.4K
13:23 25.99 25.99 25.95 25.95 0.7K
13:24 25.95 25.95 25.94 25.94 1.3K
13:25 25.94 25.94 25.94 25.94 5.7K
13:26 25.94 25.94 25.86 25.86 1.7K
13:27 25.83 25.90 25.83 25.90 3.7K
13:28 25.90 25.90 25.88 25.88 0.6K
13:29 25.88 25.88 25.88 25.88 0.4K
13:30 25.89 25.89 25.86 25.86 1.6K
13:31 25.86 25.93 25.86 25.93 2.2K
13:32 25.93 25.93 25.93 25.93 0.1K
13:33 25.93 25.95 25.93 25.95 0.8K
13:34 25.95 26.02 25.94 25.94 2.0K
13:35 25.94 25.94 25.94 25.94 0.9K
13:36 25.94 25.94 25.93 25.93 0.8K
13:37 25.93 25.93 25.92 25.92 1.0K
13:38 25.96 25.96 25.96 25.96 0.6K
13:39 25.96 25.96 25.96 25.96 0.4K
13:40 25.96 25.96 25.96 25.96 0.6K
13:41 25.96 26.04 25.96 26.02 1.8K
13:42 26.02 26.02 25.97 25.97 3.0K
13:43 25.96 26.01 25.96 26.01 0.7K
13:44 25.99 26.02 25.99 26.02 1.6K
13:45 26.02 26.02 26.00 26.00 1.0K
13:46 25.95 26.00 25.95 25.98 51.8K
13:47 25.98 26.07 25.98 26.07 0.8K
13:48 26.07 26.07 26.07 26.07 3.3K
13:49 26.07 26.07 26.04 26.04 1.1K
13:50 26.06 26.06 26.04 26.05 0.6K
13:51 26.04 26.04 26.04 26.04 1.6K
13:52 26.04 26.04 26.04 26.04 1.0K
13:53 26.04 26.04 26.04 26.04 0.8K
13:54 26.04 26.04 25.98 25.98 1.8K
13:55 25.98 25.99 25.98 25.99 0.4K
13:56 25.99 26.06 25.99 26.06 1.6K
13:57 26.04 26.04 26.04 26.04 1.0K
13:58 26.04 26.08 26.04 26.08 1.1K
13:59 26.08 26.13 26.08 26.13 1.1K
14:00 26.13 26.16 26.13 26.16 4.5K
14:01 26.16 26.24 26.16 26.24 1.2K
14:02 26.22 26.23 26.16 26.16 1.9K
14:03 26.16 26.16 26.14 26.14 1.4K
14:04 26.13 26.15 26.13 26.14 2.3K
14:05 26.14 26.18 26.13 26.18 2.0K
14:06 26.19 26.19 26.13 26.13 1.1K
14:07 26.14 26.14 26.12 26.12 2.2K
14:08 26.12 26.12 26.09 26.09 1.1K
14:09 26.09 26.12 26.09 26.12 1.3K
14:10 26.12 26.12 26.12 26.12 9.4K
14:11 26.12 26.12 26.11 26.11 1.3K
14:12 26.11 26.11 26.10 26.10 1.0K
14:13 26.10 26.11 26.10 26.11 2.4K
14:14 26.11 26.11 26.10 26.10 3.4K
14:15 26.10 26.13 26.10 26.13 4.2K
14:16 26.13 26.13 26.13 26.13 0.2K
14:17 26.13 26.13 26.13 26.13 1.4K
14:18 26.13 26.13 26.13 26.13 0.4K
14:19 26.15 26.15 26.15 26.15 1.0K
14:20 26.15 26.15 26.15 26.15 0.5K
14:21 26.15 26.15 26.15 26.15 0.3K
14:22 26.15 26.15 26.15 26.15 0.2K
14:23 26.12 26.12 26.10 26.10 2.3K
14:24 26.10 26.11 26.00 26.00 13.0K
14:25 26.00 26.00 26.00 26.00 0.1K
14:26 25.96 26.07 25.96 26.07 2.1K
14:27 26.07 26.07 26.07 26.07 0.7K
14:28 26.07 26.09 26.00 26.00 1.5K
14:29 25.98 26.03 25.98 26.03 2.2K
14:30 26.03 26.03 26.03 26.03 0.1K
14:31 26.03 26.07 26.03 26.07 0.9K
14:32 26.07 26.07 26.07 26.07 0.1K
14:33 26.07 26.10 26.07 26.08 0.8K
14:34 26.08 26.08 26.08 26.08 0.2K
14:35 26.08 26.14 26.08 26.14 0.4K
14:36 26.13 26.13 26.13 26.13 0.3K
14:37 26.13 26.13 26.13 26.13 0.3K
14:38 26.13 26.13 26.10 26.10 0.8K
14:39 26.10 26.10 26.10 26.10 0.2K
14:40 26.10 26.10 26.10 26.10 0.2K
14:41 26.05 26.06 26.05 26.06 3.7K
14:42 26.06 26.06 26.06 26.06 0.4K
14:43 26.06 26.11 26.06 26.11 1.1K
14:44 26.14 26.14 26.14 26.14 0.3K
14:45 26.14 26.14 26.14 26.14 0.6K
14:46 26.14 26.16 26.14 26.16 0.6K
14:47 26.16 26.16 26.12 26.13 1.7K
14:48 26.13 26.13 26.08 26.08 0.9K
14:49 26.04 26.04 26.04 26.04 0.5K
14:50 26.04 26.04 25.96 25.96 0.9K
14:51 25.96 25.96 25.96 25.96 0.0K
14:52 25.96 26.01 25.96 26.01 3.2K
14:53 25.99 25.99 25.92 25.92 3.2K
14:54 25.94 25.95 25.90 25.95 0.9K
14:55 25.95 25.95 25.90 25.90 0.5K
14:56 25.90 26.01 25.90 26.01 0.9K
14:57 26.01 26.01 26.01 26.01 0.6K
14:58 26.01 26.10 26.01 26.10 0.6K
14:59 26.09 26.09 26.09 26.09 0.4K
15:00 26.09 26.09 26.09 26.09 0.2K
15:01 26.09 26.09 26.09 26.09 0.3K
15:02 26.09 26.09 26.03 26.05 1.6K
15:03 26.05 26.09 26.05 26.09 0.3K
15:04 26.09 26.09 26.09 26.09 0.5K
15:05 26.09 26.09 26.07 26.09 1.4K
15:06 26.09 26.09 26.08 26.08 1.1K
15:07 26.08 26.09 26.07 26.09 0.5K
15:08 26.09 26.09 26.09 26.09 0.1K
15:09 26.09 26.09 26.08 26.08 0.6K
15:10 25.98 26.03 25.98 26.03 5.6K
15:11 26.03 26.03 26.03 26.03 0.3K
15:12 26.03 26.03 26.03 26.03 0.2K
15:13 26.03 26.03 26.03 26.03 0.3K
15:14 26.03 26.12 26.03 26.12 1.4K
15:15 26.12 26.12 26.12 26.12 0.7K
15:16 26.12 26.12 26.12 26.12 0.4K
15:17 26.12 26.12 26.12 26.12 0.2K
15:18 26.12 26.14 26.11 26.14 0.7K
15:19 26.14 26.14 26.14 26.14 0.5K
15:20 26.14 26.14 26.13 26.13 0.5K
15:21 26.13 26.13 26.10 26.13 0.6K
15:22 26.13 26.13 26.13 26.13 0.6K
15:23 26.13 26.13 26.11 26.11 1.2K
15:24 26.11 26.11 26.04 26.04 3.5K
15:25 26.04 26.06 26.04 26.06 0.6K
15:26 26.03 26.05 26.03 26.05 0.4K
15:27 26.05 26.05 26.02 26.05 0.5K
15:28 26.05 26.06 26.03 26.06 2.9K
15:29 26.11 26.11 26.11 26.11 0.9K
15:30 26.15 26.15 26.12 26.14 1.7K
15:31 26.10 26.13 26.08 26.08 4.7K
15:32 26.11 26.11 26.09 26.09 1.5K
15:33 26.09 26.17 26.09 26.17 1.6K
15:34 26.20 26.20 26.20 26.20 1.1K
15:35 26.20 26.20 26.16 26.16 1.4K
15:36 26.13 26.14 26.13 26.14 1.5K
15:37 26.15 26.15 26.08 26.08 2.0K
15:38 26.03 26.03 26.03 26.03 1.3K
15:39 26.03 26.09 26.03 26.09 2.2K
15:40 26.09 26.09 26.09 26.09 0.4K
15:41 26.09 26.09 26.09 26.09 0.4K
15:42 26.13 26.17 26.13 26.17 2.5K
15:43 26.17 26.17 26.14 26.14 1.1K
15:44 26.14 26.14 26.14 26.14 1.1K
15:45 26.14 26.23 26.14 26.23 1.0K
15:46 26.15 26.20 26.15 26.20 3.4K
15:47 26.20 26.22 26.20 26.22 1.4K
15:48 26.22 26.23 26.19 26.23 2.2K
15:49 26.25 26.29 26.25 26.29 2.8K
15:50 26.30 26.42 26.30 26.37 10.6K
15:51 26.37 26.49 26.37 26.49 7.7K
15:52 26.49 26.60 26.49 26.60 6.7K
15:53 26.60 26.60 26.53 26.53 10.2K
15:54 26.54 26.55 26.51 26.53 3.4K
15:55 26.53 26.57 26.51 26.57 15.4K
15:56 26.56 26.64 26.56 26.62 12.9K
15:57 26.64 26.64 26.61 26.64 11.2K
15:58 26.66 26.66 26.61 26.63 22.2K
15:59 26.63 26.68 26.63 26.68 31.2K
16:00 26.67 26.71 26.66 26.68 358.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available