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 30.66 30.69 28.13 30.69 10.6K
09:32 30.69 31.17 30.69 30.92 2.3K
09:33 30.91 31.12 30.80 30.80 5.0K
09:34 30.80 30.80 30.80 30.80 0.0K
09:35 30.80 30.80 30.59 30.59 0.6K
09:36 30.84 30.84 30.69 30.70 2.5K
09:37 30.50 30.50 30.23 30.23 2.5K
09:38 30.23 30.23 30.23 30.23 0.2K
09:39 30.23 30.23 30.23 30.23 4.3K
09:40 30.23 30.23 30.23 30.23 0.9K
09:41 30.23 30.69 30.23 30.69 4.2K
09:42 30.65 30.65 30.35 30.35 2.4K
09:43 30.35 30.70 30.35 30.70 4.0K
09:44 30.58 30.94 30.58 30.94 4.6K
09:45 30.78 30.78 30.78 30.78 1.0K
09:46 30.78 30.87 30.78 30.87 1.0K
09:47 30.87 30.88 30.87 30.88 0.4K
09:48 30.88 30.88 30.58 30.58 3.3K
09:49 30.58 30.58 30.47 30.47 0.1K
09:50 30.47 30.47 30.46 30.46 2.5K
09:51 30.46 30.46 30.34 30.34 0.6K
09:52 30.34 30.34 30.29 30.29 0.2K
09:53 30.29 30.29 30.29 30.29 1.2K
09:54 30.26 30.26 30.22 30.22 0.7K
09:55 30.22 30.22 30.22 30.22 0.1K
09:56 30.22 30.22 30.22 30.22 0.2K
09:57 30.25 30.26 30.25 30.25 1.6K
09:58 30.25 30.25 30.25 30.25 0.1K
09:59 30.37 30.37 30.37 30.37 1.9K
10:00 30.37 30.43 30.37 30.43 0.3K
10:01 30.64 30.64 30.48 30.48 1.9K
10:02 30.48 30.48 30.48 30.48 0.3K
10:03 30.49 30.49 30.49 30.49 1.2K
10:04 30.49 30.49 30.48 30.48 0.2K
10:05 30.48 30.48 30.48 30.48 0.7K
10:06 30.48 30.48 30.48 30.48 0.1K
10:07 30.48 30.65 30.48 30.65 1.8K
10:08 30.80 30.83 30.80 30.83 1.2K
10:09 30.87 30.97 30.87 30.97 1.6K
10:10 30.91 30.91 30.91 30.91 0.7K
10:11 30.91 30.91 30.81 30.81 1.3K
10:12 30.81 30.81 30.81 30.81 0.8K
10:13 30.81 30.92 30.81 30.90 3.4K
10:14 30.90 30.90 30.90 30.90 0.4K
10:15 30.90 31.00 30.90 31.00 20.2K
10:16 31.00 31.00 31.00 31.00 1.6K
10:17 31.00 31.02 31.00 31.02 15.7K
10:18 31.05 31.08 31.04 31.04 1.9K
10:19 31.03 31.03 31.00 31.00 21.6K
10:20 31.03 31.19 31.03 31.19 6.5K
10:21 31.05 31.12 31.05 31.12 10.6K
10:22 31.12 31.15 31.12 31.15 0.9K
10:23 31.14 31.14 31.14 31.14 0.9K
10:24 31.14 31.15 31.14 31.15 6.7K
10:25 31.26 31.35 31.26 31.35 4.7K
10:26 31.35 31.35 31.33 31.33 0.8K
10:27 31.45 31.45 31.37 31.37 1.7K
10:28 31.37 31.43 31.37 31.37 1.2K
10:29 31.43 31.43 31.43 31.43 0.1K
10:30 31.43 31.43 31.43 31.43 0.4K
10:31 31.39 31.39 31.32 31.32 8.8K
10:32 31.32 31.36 31.32 31.34 8.2K
10:33 31.34 31.37 31.33 31.37 3.9K
10:34 31.37 31.37 31.37 31.37 0.8K
10:35 31.37 31.37 31.37 31.37 0.1K
10:36 31.37 31.37 31.37 31.37 0.3K
10:37 31.43 31.48 31.43 31.48 3.2K
10:38 31.53 31.53 31.45 31.47 9.0K
10:39 31.43 31.48 31.43 31.48 1.6K
10:40 31.43 31.43 31.28 31.32 12.2K
10:41 31.32 31.33 31.27 31.33 6.1K
10:42 31.33 31.33 31.25 31.25 2.1K
10:43 31.25 31.25 31.21 31.21 2.2K
10:44 31.20 31.35 31.20 31.35 2.1K
10:45 31.35 31.35 31.35 31.35 0.0K
10:46 31.31 31.31 31.22 31.22 5.9K
10:47 31.23 31.31 31.23 31.31 2.3K
10:48 31.30 31.34 31.30 31.34 0.4K
10:49 31.30 31.30 31.25 31.28 3.1K
10:50 31.28 31.31 31.21 31.21 2.8K
10:51 31.17 31.17 31.17 31.17 1.3K
10:52 31.17 31.25 31.17 31.25 2.5K
10:53 31.24 31.24 31.24 31.24 0.2K
10:54 31.22 31.22 31.20 31.20 1.0K
10:55 31.23 31.25 31.23 31.25 2.1K
10:56 31.25 31.28 31.24 31.24 7.9K
10:57 31.24 31.24 31.23 31.23 1.1K
10:58 31.27 31.27 31.19 31.19 5.4K
10:59 31.21 31.21 31.20 31.20 0.5K
11:00 31.20 31.23 31.20 31.23 1.0K
11:01 31.23 31.23 31.21 31.21 5.3K
11:02 31.21 31.21 31.21 31.21 1.0K
11:03 31.21 31.25 31.17 31.17 0.7K
11:04 31.17 31.26 31.17 31.26 0.4K
11:05 31.26 31.26 31.22 31.22 1.0K
11:06 31.22 31.22 31.22 31.22 0.1K
11:07 31.22 31.34 31.22 31.34 0.5K
11:08 31.34 31.35 31.34 31.35 0.3K
11:09 31.37 31.37 31.37 31.37 0.9K
11:10 31.37 31.37 31.37 31.37 0.7K
11:11 31.37 31.37 31.37 31.37 0.6K
11:12 31.31 31.31 31.31 31.31 0.4K
11:13 31.31 31.33 31.31 31.33 0.6K
11:14 31.33 31.47 31.33 31.47 2.6K
11:15 31.47 31.47 31.45 31.45 0.4K
11:16 31.45 31.46 31.45 31.46 1.4K
11:17 31.46 31.56 31.46 31.56 7.9K
11:18 31.58 31.58 31.47 31.47 9.6K
11:19 31.47 31.47 31.38 31.38 2.6K
11:20 31.41 31.41 31.41 31.41 1.9K
11:21 31.37 31.41 31.37 31.41 3.4K
11:22 31.41 31.42 31.38 31.42 1.3K
11:23 31.42 31.42 31.42 31.42 0.3K
11:24 31.37 31.37 31.31 31.36 12.9K
11:25 31.36 31.36 31.36 31.36 0.7K
11:26 31.36 31.36 31.36 31.36 0.0K
11:27 31.36 31.39 31.31 31.37 6.3K
11:28 31.37 31.37 31.35 31.36 5.5K
11:29 31.36 31.40 31.36 31.39 1.2K
11:30 31.37 31.38 31.37 31.38 0.6K
11:31 31.38 31.38 31.37 31.37 2.1K
11:32 31.23 31.23 31.18 31.18 24.4K
11:33 31.17 31.22 31.11 31.22 7.9K
11:34 31.18 31.25 31.18 31.25 1.6K
11:35 31.36 31.36 31.34 31.34 1.0K
11:36 31.34 31.34 31.34 31.34 0.4K
11:37 31.34 31.34 31.33 31.34 0.8K
11:38 31.34 31.40 31.34 31.40 0.4K
11:39 31.39 31.39 31.39 31.39 1.6K
11:40 31.39 31.43 31.39 31.43 0.6K
11:41 31.43 31.46 31.43 31.46 1.0K
11:42 31.42 31.47 31.42 31.45 1.9K
11:43 31.45 31.45 31.32 31.32 4.4K
11:44 31.32 31.32 31.25 31.25 1.1K
11:45 31.25 31.25 31.19 31.19 1.6K
11:46 31.22 31.22 31.16 31.16 2.4K
11:47 31.16 31.21 31.16 31.21 1.7K
11:48 31.19 31.19 31.19 31.19 0.8K
11:49 31.11 31.11 31.11 31.11 0.7K
11:50 31.10 31.15 31.10 31.15 0.9K
11:51 31.15 31.15 31.15 31.15 1.1K
11:52 31.15 31.15 31.15 31.15 0.1K
11:53 31.15 31.15 31.15 31.15 0.3K
11:54 31.15 31.18 31.12 31.18 3.4K
11:55 31.22 31.25 31.22 31.25 2.6K
11:56 31.25 31.32 31.25 31.32 1.1K
11:57 31.32 31.32 31.32 31.32 0.3K
11:58 31.34 31.34 31.14 31.14 3.7K
11:59 31.14 31.14 31.13 31.13 0.6K
12:00 31.13 31.13 31.13 31.13 1.1K
12:01 31.13 31.13 31.12 31.12 1.5K
12:02 31.12 31.12 31.10 31.10 1.1K
12:03 31.10 31.16 31.10 31.16 1.4K
12:04 31.15 31.26 31.14 31.26 3.1K
12:05 31.26 31.26 31.26 31.26 0.6K
12:06 31.26 31.26 31.25 31.25 0.3K
12:07 31.20 31.24 31.20 31.20 1.1K
12:08 31.14 31.21 31.14 31.21 5.0K
12:09 31.25 31.25 31.25 31.25 1.3K
12:10 31.25 31.25 31.25 31.25 0.6K
12:11 31.25 31.29 31.25 31.29 2.1K
12:12 31.29 31.31 31.25 31.25 2.1K
12:13 31.25 31.25 31.24 31.24 1.2K
12:14 31.24 31.24 31.24 31.24 0.7K
12:15 31.27 31.27 31.27 31.27 0.5K
12:16 31.22 31.43 31.22 31.43 11.2K
12:17 31.41 31.41 31.41 31.41 2.8K
12:18 31.41 31.41 31.35 31.35 2.6K
12:19 31.35 31.35 31.29 31.29 1.3K
12:20 31.27 31.27 31.25 31.25 1.0K
12:21 31.25 31.25 31.25 31.25 0.6K
12:22 31.25 31.25 31.25 31.25 0.2K
12:23 31.25 31.25 31.24 31.24 0.6K
12:24 31.27 31.27 31.27 31.27 1.8K
12:25 31.27 31.27 31.27 31.27 0.9K
12:26 31.27 31.29 31.27 31.29 0.6K
12:27 31.24 31.25 31.24 31.25 3.7K
12:28 31.25 31.25 31.25 31.25 0.5K
12:29 31.25 31.28 31.25 31.28 1.7K
12:30 31.34 31.34 31.34 31.34 0.5K
12:31 31.34 31.34 31.34 31.34 0.3K
12:32 31.34 31.34 31.31 31.31 0.2K
12:33 31.31 31.32 31.28 31.28 1.9K
12:34 31.28 31.31 31.28 31.31 1.9K
12:35 31.32 31.32 31.25 31.25 3.8K
12:36 31.25 31.25 31.22 31.23 11.9K
12:37 31.23 31.23 31.23 31.23 2.7K
12:38 31.21 31.21 31.21 31.21 0.4K
12:39 31.21 31.28 31.21 31.28 5.2K
12:40 31.28 31.28 31.26 31.26 0.8K
12:41 31.26 31.28 31.25 31.25 1.3K
12:42 31.25 31.25 31.25 31.25 0.6K
12:43 31.28 31.28 31.25 31.25 2.5K
12:44 31.23 31.25 31.22 31.25 2.1K
12:45 31.25 31.26 31.25 31.26 0.2K
12:46 31.26 31.26 31.26 31.26 0.3K
12:47 31.26 31.26 31.26 31.26 0.3K
12:48 31.26 31.29 31.26 31.29 1.1K
12:49 31.29 31.29 31.25 31.25 2.6K
12:50 31.25 31.25 31.23 31.23 0.8K
12:51 31.23 31.24 31.23 31.24 2.0K
12:52 31.24 31.33 31.24 31.33 2.6K
12:53 31.35 31.35 31.35 31.35 1.3K
12:54 31.34 31.34 31.34 31.34 1.7K
12:55 31.34 31.34 31.34 31.34 0.1K
12:56 31.34 31.34 31.34 31.34 0.1K
12:57 31.34 31.34 31.29 31.29 0.2K
12:58 31.29 31.33 31.29 31.33 1.7K
12:59 31.33 31.33 31.33 31.33 0.3K
13:00 31.33 31.33 31.33 31.33 0.0K
13:01 31.33 31.37 31.25 31.37 6.3K
13:02 31.37 31.37 31.37 31.37 0.7K
13:03 31.37 31.40 31.37 31.40 1.2K
13:04 31.40 31.40 31.40 31.40 0.6K
13:05 31.40 31.40 31.40 31.40 0.5K
13:06 31.40 31.40 31.40 31.40 0.1K
13:07 31.40 31.40 31.40 31.40 0.1K
13:08 31.40 31.40 31.40 31.40 0.0K
13:09 31.40 31.40 31.40 31.40 0.1K
13:10 31.44 31.47 31.44 31.47 4.8K
13:11 31.44 31.44 31.44 31.44 0.6K
13:12 31.44 31.44 31.36 31.36 5.3K
13:13 31.36 31.36 31.30 31.30 1.3K
13:14 31.30 31.33 31.22 31.33 3.0K
13:15 31.37 31.37 31.37 31.37 1.3K
13:16 31.37 31.37 31.37 31.37 0.2K
13:17 31.37 31.45 31.37 31.45 3.2K
13:18 31.45 31.45 31.44 31.44 0.9K
13:19 31.44 31.44 31.44 31.44 1.5K
13:20 31.44 31.44 31.44 31.44 0.2K
13:21 31.46 31.46 31.45 31.45 6.1K
13:22 31.45 31.45 31.40 31.40 4.8K
13:23 31.40 31.40 31.30 31.30 1.2K
13:24 31.30 31.30 31.30 31.30 0.4K
13:25 31.30 31.38 31.30 31.38 5.6K
13:26 31.38 31.38 31.38 31.38 1.1K
13:27 31.38 31.40 31.38 31.39 0.4K
13:28 31.39 31.39 31.39 31.39 0.4K
13:29 31.41 31.41 31.41 31.41 0.8K
13:30 31.41 31.41 31.41 31.41 0.1K
13:31 31.41 31.42 31.40 31.42 11.6K
13:32 31.42 31.42 31.42 31.42 0.4K
13:33 31.42 31.42 31.33 31.33 2.0K
13:34 31.32 31.32 31.31 31.31 3.3K
13:35 31.31 31.31 31.30 31.30 0.9K
13:36 31.30 31.30 31.30 31.30 0.6K
13:37 31.30 31.30 31.24 31.24 2.6K
13:38 31.24 31.24 31.18 31.18 2.7K
13:39 31.20 31.22 31.20 31.22 1.5K
13:40 31.22 31.22 31.22 31.22 1.2K
13:41 31.22 31.23 31.22 31.23 0.6K
13:42 31.23 31.23 31.23 31.23 0.5K
13:43 31.23 31.26 31.23 31.26 0.9K
13:44 31.28 31.28 31.28 31.28 0.3K
13:45 31.31 31.31 31.31 31.31 1.7K
13:46 31.31 31.31 31.22 31.22 3.0K
13:47 31.22 31.26 31.22 31.26 1.8K
13:48 31.26 31.26 31.25 31.25 1.5K
13:49 31.28 31.28 31.28 31.28 0.6K
13:50 31.28 31.29 31.28 31.29 0.6K
13:51 31.29 31.29 31.29 31.29 0.5K
13:52 31.29 31.30 31.29 31.30 2.2K
13:53 31.30 31.36 31.30 31.36 1.3K
13:54 31.36 31.39 31.36 31.39 0.7K
13:55 31.36 31.36 31.36 31.36 0.6K
13:56 31.36 31.36 31.36 31.36 0.1K
13:57 31.38 31.41 31.38 31.41 1.8K
13:58 31.41 31.48 31.41 31.48 4.9K
13:59 31.48 31.48 31.48 31.48 0.3K
14:00 31.46 31.46 31.46 31.46 2.3K
14:01 31.46 31.46 31.38 31.38 1.6K
14:02 31.38 31.48 31.38 31.48 1.0K
14:03 31.48 31.48 31.44 31.44 0.5K
14:04 31.44 31.45 31.44 31.45 0.8K
14:05 31.45 31.48 31.45 31.48 0.7K
14:06 31.48 31.48 31.48 31.48 0.7K
14:07 31.48 31.48 31.48 31.48 0.0K
14:08 31.48 31.48 31.48 31.48 0.7K
14:09 31.48 31.48 31.48 31.48 0.3K
14:10 31.48 31.48 31.48 31.48 0.9K
14:11 31.48 31.48 31.44 31.44 1.6K
14:12 31.44 31.44 31.41 31.41 0.7K
14:13 31.40 31.40 31.40 31.40 1.8K
14:14 31.40 31.40 31.40 31.40 0.9K
14:15 31.35 31.35 31.30 31.30 2.1K
14:16 31.30 31.38 31.30 31.38 1.4K
14:17 31.38 31.38 31.38 31.38 0.5K
14:18 31.38 31.38 31.38 31.38 0.0K
14:19 31.34 31.37 31.33 31.37 4.1K
14:20 31.38 31.39 31.38 31.38 1.0K
14:21 31.35 31.35 31.35 31.35 0.6K
14:22 31.31 31.31 31.31 31.31 2.4K
14:23 31.31 31.31 31.29 31.29 3.2K
14:24 31.29 31.29 31.12 31.12 3.1K
14:25 31.12 31.12 31.12 31.12 1.0K
14:26 31.12 31.13 31.03 31.13 9.9K
14:27 31.13 31.13 31.13 31.13 0.2K
14:28 31.13 31.21 31.13 31.20 4.7K
14:29 31.17 31.17 31.04 31.04 4.6K
14:30 31.04 31.04 30.98 30.98 2.1K
14:31 30.98 30.98 30.96 30.96 1.7K
14:32 30.96 31.00 30.96 31.00 0.9K
14:33 31.00 31.00 30.94 30.94 1.8K
14:34 30.94 30.94 30.87 30.87 2.4K
14:35 30.87 30.87 30.87 30.87 0.2K
14:36 30.87 30.90 30.87 30.90 1.1K
14:37 30.90 30.90 30.90 30.90 0.3K
14:38 30.93 30.93 30.93 30.93 0.6K
14:39 30.93 30.93 30.88 30.88 4.1K
14:40 30.91 30.91 30.91 30.91 1.3K
14:41 30.91 30.92 30.86 30.86 2.7K
14:42 30.86 30.89 30.86 30.89 1.9K
14:43 30.89 30.91 30.89 30.91 0.4K
14:44 30.91 30.91 30.91 30.91 0.3K
14:45 30.91 30.92 30.88 30.88 3.0K
14:46 30.88 30.88 30.88 30.88 1.9K
14:47 30.88 30.93 30.88 30.93 1.4K
14:48 30.93 30.93 30.93 30.93 1.5K
14:49 30.93 30.94 30.93 30.94 4.4K
14:50 30.94 30.94 30.94 30.94 0.4K
14:51 30.95 30.95 30.91 30.91 2.4K
14:52 30.91 30.91 30.86 30.86 2.6K
14:53 30.86 30.86 30.83 30.83 1.6K
14:54 30.83 30.83 30.83 30.83 1.9K
14:55 30.83 30.83 30.83 30.83 0.3K
14:56 30.83 30.83 30.83 30.83 1.0K
14:57 30.83 30.92 30.83 30.92 1.1K
14:58 30.92 30.92 30.92 30.92 0.2K
14:59 30.92 30.92 30.92 30.92 0.8K
15:00 30.92 30.92 30.92 30.92 0.2K
15:01 30.92 30.92 30.92 30.92 0.2K
15:02 30.92 30.92 30.89 30.89 1.1K
15:03 30.89 30.89 30.89 30.89 1.4K
15:04 30.89 30.91 30.89 30.89 0.9K
15:05 30.89 30.89 30.85 30.88 3.4K
15:06 30.90 30.95 30.90 30.95 2.1K
15:07 30.95 30.95 30.94 30.94 0.6K
15:08 30.94 30.94 30.91 30.91 0.4K
15:09 30.91 30.91 30.91 30.91 1.0K
15:10 30.91 30.91 30.91 30.91 0.6K
15:11 30.91 30.91 30.91 30.91 0.7K
15:12 30.91 30.95 30.91 30.95 1.4K
15:13 30.95 30.95 30.95 30.95 0.7K
15:14 30.95 30.95 30.95 30.95 0.4K
15:15 30.92 30.92 30.91 30.91 1.1K
15:16 30.91 30.91 30.87 30.87 2.3K
15:17 30.87 30.89 30.87 30.89 1.3K
15:18 30.89 30.93 30.89 30.93 1.6K
15:19 30.93 30.93 30.89 30.89 3.4K
15:20 30.89 30.92 30.89 30.91 6.7K
15:21 30.90 30.91 30.86 30.91 17.4K
15:22 30.93 30.96 30.93 30.96 21.2K
15:23 30.96 30.96 30.93 30.93 10.4K
15:24 30.89 30.91 30.89 30.91 1.5K
15:25 30.94 30.96 30.94 30.96 2.4K
15:26 30.96 30.97 30.96 30.97 2.0K
15:27 30.97 30.99 30.97 30.99 0.8K
15:28 30.99 30.99 30.99 30.99 1.7K
15:29 30.99 30.99 30.99 30.99 0.4K
15:30 30.99 30.99 30.99 30.99 0.8K
15:31 31.13 31.14 31.13 31.14 2.0K
15:32 31.14 31.18 31.14 31.17 1.3K
15:33 31.17 31.17 31.12 31.14 5.1K
15:34 31.14 31.14 31.14 31.14 1.2K
15:35 31.08 31.08 31.08 31.08 4.3K
15:36 31.08 31.08 31.05 31.06 2.0K
15:37 31.04 31.04 31.04 31.04 0.8K
15:38 31.07 31.11 31.06 31.11 4.4K
15:39 31.09 31.09 31.05 31.05 1.3K
15:40 31.02 31.02 31.01 31.01 2.3K
15:41 31.01 31.05 31.01 31.05 1.4K
15:42 31.06 31.07 31.06 31.07 0.7K
15:43 31.07 31.07 30.98 31.01 2.6K
15:44 31.01 31.01 30.94 30.94 2.1K
15:45 30.94 30.99 30.94 30.99 2.9K
15:46 31.01 31.01 30.94 30.94 13.7K
15:47 30.94 30.99 30.94 30.99 14.1K
15:48 30.99 30.99 30.98 30.98 5.6K
15:49 31.00 31.00 30.98 30.98 2.2K
15:50 30.98 30.99 30.98 30.99 2.3K
15:51 31.00 31.00 30.96 30.97 7.6K
15:52 30.93 30.93 30.84 30.85 55.6K
15:53 30.86 30.86 30.83 30.83 8.7K
15:54 30.86 30.91 30.86 30.88 16.9K
15:55 30.89 30.89 30.85 30.85 9.4K
15:56 30.80 30.86 30.77 30.86 10.3K
15:57 30.84 30.84 30.73 30.73 12.1K
15:58 30.73 30.77 30.73 30.77 16.8K
15:59 30.80 30.80 30.76 30.76 13.7K
16:00 30.75 30.75 30.66 30.68 210.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available