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 25.77 25.99 24.45 25.77 53.9K
09:32 25.77 25.77 25.77 25.77 0.0K
09:33 25.84 25.84 25.66 25.68 8.3K
09:34 25.84 25.84 25.66 25.83 1.0K
09:35 25.83 26.03 25.83 26.03 1.9K
09:36 26.03 26.05 26.03 26.05 1.6K
09:37 26.04 26.19 26.04 26.19 0.8K
09:38 26.19 26.23 26.19 26.23 0.5K
09:39 26.23 26.23 26.10 26.10 0.7K
09:40 26.18 26.18 26.18 26.18 1.0K
09:41 26.18 26.18 26.18 26.18 0.5K
09:42 26.18 26.61 26.18 26.61 1.0K
09:43 26.61 26.62 26.61 26.62 0.2K
09:44 26.62 26.62 26.62 26.62 1.0K
09:45 26.69 26.83 26.69 26.78 3.0K
09:46 26.78 26.78 26.73 26.73 1.4K
09:47 26.83 26.84 26.75 26.75 3.8K
09:48 26.75 26.75 26.73 26.73 0.8K
09:49 26.73 26.81 26.73 26.73 0.8K
09:50 26.73 27.02 26.73 27.02 4.3K
09:51 26.96 26.96 26.93 26.93 0.8K
09:52 26.93 26.93 26.93 26.93 0.0K
09:53 26.94 26.96 26.94 26.96 4.0K
09:54 26.96 26.96 26.88 26.89 5.7K
09:55 26.89 26.89 26.85 26.85 0.6K
09:56 26.85 26.85 26.71 26.77 2.2K
09:57 26.89 26.89 26.77 26.77 1.9K
09:58 26.77 26.78 26.77 26.77 2.6K
09:59 26.77 26.77 26.77 26.77 0.5K
10:00 26.77 26.77 26.77 26.77 0.5K
10:01 26.75 26.79 26.71 26.78 2.6K
10:02 26.75 26.75 26.70 26.70 0.7K
10:03 26.70 26.70 26.70 26.70 0.3K
10:04 26.70 26.70 26.57 26.57 2.0K
10:05 26.56 26.56 26.56 26.56 0.6K
10:06 26.56 26.56 26.56 26.56 0.1K
10:07 26.56 26.56 26.46 26.46 1.1K
10:08 26.51 26.51 26.49 26.51 5.0K
10:09 26.43 26.46 26.31 26.31 6.6K
10:10 26.26 26.27 26.26 26.27 0.5K
10:11 26.41 26.41 26.41 26.41 2.1K
10:12 26.36 26.36 26.36 26.36 2.3K
10:13 26.49 26.55 26.45 26.55 27.9K
10:14 26.55 26.55 26.41 26.41 4.7K
10:15 26.33 26.41 26.33 26.38 2.2K
10:16 26.38 26.45 26.38 26.45 1.3K
10:17 26.45 26.45 26.32 26.33 1.5K
10:18 26.33 26.36 26.33 26.36 0.7K
10:19 26.36 26.36 26.36 26.36 1.0K
10:20 26.32 26.36 26.30 26.36 4.6K
10:21 26.38 26.38 26.35 26.35 1.8K
10:22 26.35 26.35 26.35 26.35 0.5K
10:23 26.35 26.37 26.35 26.37 9.3K
10:24 26.37 26.41 26.37 26.39 4.3K
10:25 26.39 26.39 26.34 26.34 1.3K
10:26 26.31 26.38 26.31 26.38 3.4K
10:27 26.38 26.44 26.38 26.44 0.4K
10:28 26.46 26.46 26.33 26.33 2.4K
10:29 26.38 26.38 26.36 26.36 1.0K
10:30 26.35 26.36 26.35 26.35 0.4K
10:31 26.35 26.36 26.35 26.35 3.1K
10:32 26.37 26.41 26.36 26.41 4.7K
10:33 26.45 26.48 26.45 26.48 3.0K
10:34 26.50 26.51 26.49 26.51 3.9K
10:35 26.50 26.54 26.48 26.48 53.6K
10:36 26.48 26.48 26.40 26.40 2.7K
10:37 26.25 26.27 26.21 26.21 2.4K
10:38 26.19 26.20 26.08 26.08 2.2K
10:39 26.15 26.21 26.15 26.21 7.6K
10:40 26.18 26.22 26.18 26.22 9.4K
10:41 26.18 26.31 26.18 26.27 4.0K
10:42 26.27 26.27 26.27 26.27 0.2K
10:43 26.20 26.21 26.20 26.21 1.9K
10:44 26.21 26.27 26.21 26.27 1.7K
10:45 26.28 26.28 26.28 26.28 0.6K
10:46 26.28 26.28 26.27 26.27 0.1K
10:47 26.27 26.31 26.23 26.24 1.1K
10:48 26.24 26.24 26.17 26.17 0.8K
10:49 26.17 26.20 26.17 26.18 0.9K
10:50 26.12 26.13 26.12 26.13 1.0K
10:51 26.17 26.21 26.12 26.12 8.2K
10:52 26.12 26.12 26.09 26.09 3.0K
10:53 26.09 26.09 26.03 26.03 0.7K
10:54 26.03 26.03 26.00 26.00 2.2K
10:55 26.13 26.13 26.09 26.10 2.5K
10:56 26.09 26.09 26.08 26.08 1.2K
10:57 26.08 26.08 26.08 26.08 0.6K
10:58 26.08 26.08 25.97 25.97 1.1K
10:59 25.99 25.99 25.99 25.99 1.5K
11:00 25.96 25.96 25.96 25.96 0.6K
11:01 25.95 25.95 25.95 25.95 0.8K
11:02 25.95 25.95 25.95 25.95 0.5K
11:03 25.95 25.98 25.95 25.98 0.3K
11:04 25.98 26.03 25.98 26.03 0.7K
11:05 25.97 26.12 25.97 26.09 1.3K
11:06 26.09 26.15 26.09 26.15 1.4K
11:07 26.15 26.22 26.15 26.22 1.2K
11:08 26.17 26.18 26.17 26.18 0.6K
11:09 26.18 26.18 26.18 26.18 0.2K
11:10 26.19 26.19 26.14 26.14 1.1K
11:11 26.14 26.14 26.14 26.14 0.2K
11:12 26.14 26.23 26.14 26.23 0.8K
11:13 26.23 26.27 26.23 26.27 0.5K
11:14 26.26 26.26 26.26 26.26 0.5K
11:15 26.26 26.26 26.26 26.26 0.0K
11:16 26.26 26.26 26.26 26.26 0.2K
11:17 26.26 26.26 26.22 26.26 0.3K
11:18 26.26 26.29 26.26 26.29 0.4K
11:19 26.29 26.32 26.29 26.32 0.4K
11:20 26.28 26.30 26.28 26.28 0.8K
11:21 26.24 26.24 26.24 26.24 2.8K
11:22 26.24 26.24 26.24 26.24 0.3K
11:23 26.24 26.24 26.24 26.24 0.2K
11:24 26.16 26.19 26.16 26.19 0.5K
11:25 26.19 26.19 26.19 26.19 0.0K
11:26 26.16 26.16 26.11 26.11 2.7K
11:27 26.09 26.09 26.08 26.08 0.5K
11:28 26.08 26.09 26.06 26.06 2.0K
11:29 26.06 26.06 26.01 26.01 1.7K
11:30 26.01 26.06 26.00 26.03 2.1K
11:31 26.03 26.09 26.03 26.09 1.0K
11:32 26.09 26.09 26.09 26.09 0.1K
11:33 26.09 26.09 26.05 26.05 0.3K
11:34 26.11 26.16 26.11 26.16 0.3K
11:35 26.16 26.16 26.16 26.16 0.1K
11:36 26.16 26.16 26.16 26.16 0.1K
11:37 26.12 26.12 26.12 26.12 0.6K
11:38 26.15 26.15 26.15 26.15 1.1K
11:39 26.24 26.24 26.21 26.21 0.9K
11:40 26.21 26.25 26.20 26.25 1.0K
11:41 26.25 26.25 26.25 26.25 0.1K
11:42 26.25 26.25 26.25 26.25 0.0K
11:43 26.25 26.25 26.25 26.25 0.1K
11:44 26.21 26.21 26.21 26.21 0.6K
11:45 26.21 26.21 26.19 26.19 0.9K
11:46 26.20 26.22 26.20 26.22 0.4K
11:47 26.22 26.27 26.16 26.27 2.5K
11:48 26.27 26.27 26.25 26.25 0.4K
11:49 26.26 26.26 26.26 26.26 0.4K
11:50 26.26 26.26 26.24 26.24 0.6K
11:51 26.24 26.24 26.24 26.24 0.6K
11:52 26.21 26.30 26.21 26.30 2.1K
11:53 26.30 26.30 26.30 26.30 0.1K
11:54 26.32 26.32 26.31 26.31 5.0K
11:55 26.36 26.36 26.36 26.36 0.4K
11:56 26.33 26.39 26.33 26.39 0.9K
11:57 26.39 26.39 26.35 26.35 0.1K
11:58 26.34 26.37 26.33 26.33 0.6K
11:59 26.33 26.33 26.33 26.33 1.2K
12:00 26.27 26.27 26.21 26.21 1.8K
12:01 26.31 26.40 26.29 26.29 4.2K
12:02 26.29 26.29 26.26 26.26 0.7K
12:03 26.26 26.26 26.20 26.20 2.4K
12:04 26.20 26.20 26.18 26.20 0.9K
12:05 26.16 26.17 26.13 26.13 1.8K
12:06 26.13 26.36 26.13 26.32 3.7K
12:07 26.32 26.32 26.32 26.32 0.7K
12:08 26.34 26.34 26.34 26.34 1.0K
12:09 26.34 26.37 26.34 26.37 1.2K
12:10 26.37 26.37 26.30 26.30 2.0K
12:11 26.30 26.30 26.24 26.24 0.6K
12:12 26.19 26.22 26.19 26.22 1.9K
12:13 26.21 26.21 26.14 26.14 1.0K
12:14 26.14 26.29 26.14 26.25 4.5K
12:15 26.25 26.26 26.25 26.26 0.5K
12:16 26.25 26.25 26.25 26.25 1.1K
12:17 26.32 26.37 26.32 26.37 2.5K
12:18 26.41 26.41 26.41 26.41 0.3K
12:19 26.37 26.37 26.37 26.37 1.0K
12:20 26.39 26.39 26.39 26.39 1.3K
12:21 26.39 26.42 26.35 26.39 3.7K
12:22 26.39 26.48 26.39 26.48 2.2K
12:23 26.51 26.51 26.47 26.47 0.5K
12:24 26.45 26.45 26.45 26.45 2.5K
12:25 26.44 26.44 26.40 26.40 1.0K
12:26 26.44 26.44 26.44 26.44 0.6K
12:27 26.40 26.47 26.40 26.43 2.1K
12:28 26.47 26.48 26.42 26.42 14.9K
12:29 26.43 26.44 26.41 26.43 2.5K
12:30 26.43 26.43 26.42 26.42 1.5K
12:31 26.37 26.43 26.37 26.40 5.0K
12:32 26.39 26.39 26.39 26.39 0.9K
12:33 26.39 26.40 26.39 26.40 1.0K
12:34 26.42 26.46 26.42 26.46 1.9K
12:35 26.46 26.46 26.46 26.46 0.2K
12:36 26.46 26.46 26.46 26.46 1.5K
12:37 26.49 26.49 26.45 26.45 3.9K
12:38 26.45 26.45 26.45 26.45 0.3K
12:39 26.45 26.46 26.45 26.45 4.6K
12:40 26.45 26.45 26.40 26.43 1.4K
12:41 26.39 26.45 26.39 26.44 2.2K
12:42 26.43 26.43 26.43 26.43 0.4K
12:43 26.43 26.43 26.43 26.43 0.1K
12:44 26.44 26.49 26.42 26.42 9.1K
12:45 26.45 26.45 26.40 26.44 3.0K
12:46 26.44 26.44 26.44 26.44 0.2K
12:47 26.44 26.50 26.44 26.50 12.3K
12:48 26.56 26.68 26.56 26.57 77.9K
12:49 26.57 26.57 26.57 26.57 1.3K
12:50 26.52 26.57 26.51 26.57 12.9K
12:51 26.57 26.57 26.55 26.55 1.5K
12:52 26.57 26.57 26.55 26.55 2.0K
12:53 26.51 26.52 26.49 26.52 2.8K
12:54 26.52 26.52 26.52 26.52 0.7K
12:55 26.52 26.52 26.42 26.42 2.4K
12:56 26.42 26.42 26.40 26.40 1.1K
12:57 26.40 26.40 26.40 26.40 0.5K
12:58 26.40 26.40 26.39 26.39 0.8K
12:59 26.39 26.39 26.32 26.32 1.8K
13:00 26.37 26.37 26.32 26.33 2.2K
13:01 26.33 26.33 26.28 26.28 3.4K
13:02 26.28 26.28 26.24 26.24 1.4K
13:03 26.24 26.24 26.24 26.24 0.8K
13:04 26.19 26.23 26.19 26.21 0.9K
13:05 26.21 26.25 26.21 26.25 2.9K
13:06 26.25 26.25 26.25 26.25 4.9K
13:07 26.25 26.25 26.20 26.20 3.0K
13:08 26.22 26.26 26.22 26.26 1.2K
13:09 26.26 26.29 26.26 26.29 0.6K
13:10 26.29 26.29 26.29 26.29 0.3K
13:11 26.29 26.29 26.28 26.28 0.9K
13:12 26.28 26.28 26.27 26.27 0.3K
13:13 26.29 26.30 26.29 26.30 1.1K
13:14 26.30 26.30 26.30 26.30 1.7K
13:15 26.30 26.36 26.30 26.36 3.1K
13:16 26.36 26.36 26.36 26.36 0.4K
13:17 26.36 26.39 26.36 26.38 2.6K
13:18 26.34 26.34 26.32 26.32 3.1K
13:19 26.32 26.32 26.27 26.30 3.1K
13:20 26.30 26.36 26.30 26.33 2.4K
13:21 26.34 26.34 26.34 26.34 1.2K
13:22 26.34 26.34 26.28 26.33 3.7K
13:23 26.33 26.33 26.32 26.32 0.1K
13:24 26.32 26.32 26.31 26.31 0.4K
13:25 26.26 26.35 26.26 26.35 3.4K
13:26 26.35 26.35 26.33 26.33 0.3K
13:27 26.34 26.34 26.34 26.34 1.8K
13:28 26.32 26.32 26.32 26.32 0.3K
13:29 26.32 26.33 26.32 26.33 1.2K
13:30 26.34 26.34 26.32 26.33 1.4K
13:31 26.32 26.35 26.32 26.32 1.1K
13:32 26.35 26.45 26.35 26.45 1.9K
13:33 26.47 26.48 26.47 26.48 1.0K
13:34 26.48 26.54 26.48 26.54 3.4K
13:35 26.50 26.50 26.50 26.50 0.4K
13:36 26.54 26.54 26.53 26.53 2.4K
13:37 26.53 26.53 26.53 26.53 0.4K
13:38 26.53 26.53 26.49 26.49 0.7K
13:39 26.55 26.55 26.52 26.52 0.3K
13:40 26.53 26.53 26.52 26.52 1.2K
13:41 26.55 26.55 26.49 26.49 1.3K
13:42 26.44 26.46 26.44 26.46 1.8K
13:43 26.46 26.46 26.43 26.43 2.2K
13:44 26.43 26.48 26.43 26.48 1.9K
13:45 26.48 26.48 26.46 26.46 0.3K
13:46 26.51 26.51 26.46 26.46 0.8K
13:47 26.46 26.52 26.46 26.52 0.9K
13:48 26.57 26.57 26.56 26.56 1.2K
13:49 26.56 26.58 26.53 26.58 0.5K
13:50 26.55 26.56 26.53 26.56 3.0K
13:51 26.56 26.56 26.53 26.53 0.7K
13:52 26.53 26.53 26.49 26.53 0.9K
13:53 26.53 26.57 26.53 26.57 12.2K
13:54 26.57 26.57 26.56 26.57 1.1K
13:55 26.57 26.57 26.56 26.56 0.4K
13:56 26.57 26.59 26.57 26.57 12.2K
13:57 26.58 26.62 26.58 26.61 6.6K
13:58 26.61 26.61 26.61 26.61 1.7K
13:59 26.61 26.61 26.54 26.54 14.6K
14:00 26.54 26.54 26.54 26.54 0.6K
14:01 26.54 26.54 26.52 26.52 3.6K
14:02 26.52 26.57 26.52 26.55 1.8K
14:03 26.55 26.58 26.55 26.55 6.5K
14:04 26.55 26.55 26.55 26.55 0.4K
14:05 26.55 26.57 26.55 26.57 9.8K
14:06 26.59 26.59 26.57 26.57 3.6K
14:07 26.57 26.59 26.54 26.54 4.1K
14:08 26.55 26.57 26.55 26.57 2.9K
14:09 26.57 26.59 26.57 26.59 9.6K
14:10 26.60 26.60 26.60 26.60 0.5K
14:11 26.59 26.61 26.58 26.61 26.3K
14:12 26.67 26.69 26.65 26.66 40.3K
14:13 26.70 26.76 26.70 26.71 6.8K
14:14 26.72 26.74 26.72 26.74 45.9K
14:15 26.72 26.82 26.72 26.81 10.3K
14:16 26.82 26.91 26.82 26.89 1.7K
14:17 26.89 26.90 26.89 26.90 1.4K
14:18 26.88 26.89 26.88 26.89 1.1K
14:19 26.89 26.89 26.84 26.84 2.0K
14:20 26.84 26.84 26.84 26.84 0.1K
14:21 26.80 26.80 26.78 26.78 1.7K
14:22 26.78 26.78 26.71 26.71 0.5K
14:23 26.71 26.71 26.71 26.71 0.4K
14:24 26.75 26.75 26.68 26.68 0.7K
14:25 26.70 26.75 26.70 26.75 1.1K
14:26 26.75 26.79 26.75 26.79 5.3K
14:27 26.75 26.75 26.75 26.75 1.4K
14:28 26.73 26.73 26.73 26.73 0.7K
14:29 26.79 26.79 26.75 26.75 0.7K
14:30 26.74 26.74 26.68 26.68 0.8K
14:31 26.68 26.75 26.68 26.75 6.2K
14:32 26.75 26.78 26.72 26.78 0.8K
14:33 26.84 26.84 26.77 26.82 11.2K
14:34 26.82 26.82 26.78 26.78 5.1K
14:35 26.78 26.78 26.76 26.76 1.9K
14:36 26.80 26.80 26.80 26.80 4.8K
14:37 26.84 26.84 26.80 26.80 0.8K
14:38 26.80 26.80 26.80 26.80 1.3K
14:39 26.80 26.80 26.76 26.76 1.2K
14:40 26.76 26.80 26.76 26.80 0.4K
14:41 26.77 26.77 26.77 26.77 0.2K
14:42 26.77 26.83 26.77 26.83 2.4K
14:43 26.80 26.80 26.77 26.78 7.9K
14:44 26.80 26.80 26.76 26.76 11.2K
14:45 26.81 26.81 26.77 26.78 12.4K
14:46 26.78 26.91 26.78 26.91 3.3K
14:47 26.91 26.91 26.81 26.81 6.6K
14:48 26.81 26.82 26.74 26.82 1.7K
14:49 26.79 26.79 26.79 26.79 0.4K
14:50 26.79 26.84 26.77 26.84 1.4K
14:51 26.84 26.84 26.67 26.67 1.3K
14:52 26.73 26.78 26.73 26.78 7.6K
14:53 26.73 26.75 26.72 26.72 1.7K
14:54 26.72 26.75 26.71 26.72 1.3K
14:55 26.72 26.75 26.67 26.67 1.0K
14:56 26.67 26.67 26.66 26.66 1.0K
14:57 26.66 26.66 26.66 26.66 0.6K
14:58 26.61 26.61 26.61 26.61 1.3K
14:59 26.65 26.65 26.65 26.65 0.4K
15:00 26.62 26.62 26.58 26.58 1.7K
15:01 26.58 26.67 26.58 26.67 2.1K
15:02 26.65 26.65 26.62 26.62 3.0K
15:03 26.62 26.62 26.55 26.55 0.3K
15:04 26.60 26.60 26.58 26.58 2.4K
15:05 26.60 26.60 26.57 26.57 1.6K
15:06 26.61 26.61 26.57 26.57 0.7K
15:07 26.60 26.62 26.60 26.60 2.3K
15:08 26.60 26.60 26.57 26.57 0.7K
15:09 26.57 26.62 26.57 26.62 1.0K
15:10 26.60 26.60 26.57 26.57 1.1K
15:11 26.60 26.60 26.57 26.57 0.9K
15:12 26.62 26.62 26.56 26.56 2.7K
15:13 26.54 26.57 26.54 26.55 1.4K
15:14 26.54 26.54 26.50 26.52 1.6K
15:15 26.52 26.52 26.50 26.52 0.6K
15:16 26.51 26.51 26.46 26.50 3.5K
15:17 26.50 26.50 26.47 26.49 4.1K
15:18 26.49 26.57 26.49 26.57 2.5K
15:19 26.57 26.57 26.56 26.57 0.8K
15:20 26.54 26.57 26.54 26.57 0.7K
15:21 26.58 26.58 26.48 26.48 5.8K
15:22 26.48 26.49 26.48 26.49 0.8K
15:23 26.49 26.55 26.49 26.55 2.5K
15:24 26.61 26.62 26.57 26.57 5.5K
15:25 26.62 26.63 26.62 26.63 17.2K
15:26 26.63 26.65 26.63 26.63 1.0K
15:27 26.63 26.64 26.60 26.64 2.7K
15:28 26.64 26.69 26.64 26.65 6.4K
15:29 26.68 26.68 26.64 26.64 2.2K
15:30 26.66 26.66 26.61 26.61 0.5K
15:31 26.61 26.68 26.61 26.68 3.1K
15:32 26.68 26.71 26.68 26.71 1.9K
15:33 26.76 26.76 26.67 26.67 4.4K
15:34 26.67 26.67 26.61 26.61 2.2K
15:35 26.50 26.59 26.50 26.59 8.9K
15:36 26.57 26.57 26.53 26.54 1.3K
15:37 26.54 26.59 26.54 26.58 3.3K
15:38 26.55 26.55 26.48 26.51 5.5K
15:39 26.51 26.52 26.47 26.49 3.6K
15:40 26.51 26.51 26.48 26.48 1.5K
15:41 26.48 26.48 26.44 26.44 4.3K
15:42 26.44 26.58 26.44 26.58 7.0K
15:43 26.61 26.65 26.59 26.59 3.1K
15:44 26.61 26.61 26.58 26.58 4.4K
15:45 26.58 26.59 26.56 26.56 4.2K
15:46 26.56 26.56 26.53 26.53 2.2K
15:47 26.53 26.53 26.52 26.52 5.6K
15:48 26.48 26.48 26.43 26.47 5.6K
15:49 26.50 26.54 26.50 26.54 4.2K
15:50 26.54 26.61 26.54 26.56 6.3K
15:51 26.49 26.49 26.44 26.44 8.7K
15:52 26.44 26.48 26.43 26.48 10.4K
15:53 26.53 26.59 26.53 26.54 5.4K
15:54 26.54 26.54 26.51 26.51 7.7K
15:55 26.52 26.64 26.51 26.63 19.9K
15:56 26.64 26.64 26.59 26.60 10.0K
15:57 26.64 26.66 26.62 26.66 18.2K
15:58 26.68 26.69 26.67 26.69 10.7K
15:59 26.65 26.65 26.61 26.65 31.1K
16:00 26.63 26.67 26.60 26.66 232.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available