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 30.53 32.48 30.53 30.53 5.2K
09:32 30.48 30.59 30.48 30.59 1.6K
09:33 30.59 30.59 30.59 30.59 0.1K
09:34 30.59 30.59 30.59 30.59 0.0K
09:35 30.59 30.59 30.59 30.59 0.1K
09:36 30.59 30.59 30.59 30.59 0.1K
09:37 30.59 30.60 30.59 30.60 0.2K
09:38 30.60 30.60 30.60 30.60 0.1K
09:39 30.60 30.60 30.60 30.60 0.1K
09:40 30.60 30.60 30.60 30.60 0.1K
09:41 30.60 30.60 30.60 30.60 0.0K
09:42 30.60 30.60 30.60 30.60 0.1K
09:43 30.60 30.60 30.60 30.60 0.4K
09:44 30.60 30.60 30.60 30.60 0.1K
09:45 30.60 30.87 30.60 30.87 0.6K
09:46 30.87 30.87 30.87 30.87 0.0K
09:47 30.87 30.87 30.87 30.87 0.1K
09:48 30.87 30.87 30.37 30.37 0.6K
09:49 30.37 30.37 30.37 30.37 0.1K
09:50 30.37 30.37 30.37 30.37 0.1K
09:51 30.37 30.59 30.37 30.59 3.0K
09:52 30.59 30.59 30.59 30.59 0.8K
09:53 30.59 30.59 30.59 30.59 0.2K
09:54 30.59 30.59 30.59 30.59 0.1K
09:55 30.59 30.71 30.59 30.71 0.5K
09:56 30.70 30.73 30.70 30.71 6.8K
09:57 30.71 30.71 30.71 30.71 0.2K
09:58 30.71 30.84 30.71 30.84 0.3K
09:59 30.84 30.84 30.84 30.84 0.3K
10:00 30.84 30.84 30.84 30.84 0.1K
10:01 30.71 30.71 30.71 30.71 2.6K
10:02 30.71 30.71 30.57 30.57 2.7K
10:03 30.57 30.57 30.57 30.57 0.0K
10:04 30.61 30.61 30.49 30.49 1.2K
10:05 30.51 30.51 30.51 30.51 0.9K
10:06 30.51 30.51 30.43 30.43 0.9K
10:07 30.36 30.36 30.36 30.36 1.9K
10:08 30.36 30.36 30.36 30.36 0.0K
10:09 30.42 30.42 30.42 30.42 2.4K
10:10 30.42 30.42 30.42 30.42 0.2K
10:11 30.42 30.42 30.42 30.42 0.3K
10:12 30.42 30.42 30.42 30.42 0.4K
10:13 30.42 30.42 30.42 30.42 2.1K
10:14 30.47 30.52 30.47 30.48 21.6K
10:15 30.48 30.48 30.48 30.48 1.1K
10:16 30.48 30.48 30.44 30.44 0.3K
10:17 30.50 30.51 30.50 30.50 2.6K
10:18 30.50 30.50 30.50 30.50 0.1K
10:19 30.50 30.52 30.50 30.52 7.6K
10:20 30.51 30.51 30.51 30.51 0.8K
10:21 30.49 30.49 30.46 30.46 1.3K
10:22 30.46 30.47 30.46 30.47 1.6K
10:23 30.47 30.47 30.47 30.47 0.7K
10:24 30.47 30.47 30.47 30.47 1.2K
10:25 30.47 30.47 30.42 30.42 1.1K
10:26 30.44 30.44 30.38 30.38 2.5K
10:27 30.36 30.36 30.36 30.36 1.2K
10:28 30.38 30.38 30.34 30.34 10.5K
10:29 30.34 30.39 30.34 30.39 0.8K
10:30 30.36 30.39 30.36 30.39 1.2K
10:31 30.39 30.39 30.35 30.35 2.5K
10:32 30.35 30.35 30.35 30.35 0.2K
10:33 30.33 30.42 30.33 30.42 4.6K
10:34 30.42 30.43 30.42 30.43 0.3K
10:35 30.43 30.43 30.43 30.43 0.3K
10:36 30.43 30.43 30.43 30.43 0.2K
10:37 30.43 30.43 30.43 30.43 0.3K
10:38 30.43 30.48 30.43 30.48 1.1K
10:39 30.45 30.45 30.45 30.45 0.5K
10:40 30.45 30.45 30.45 30.45 0.1K
10:41 30.54 30.55 30.54 30.55 14.9K
10:42 30.55 30.59 30.55 30.59 2.9K
10:43 30.59 30.59 30.59 30.59 2.5K
10:44 30.61 30.61 30.54 30.54 5.8K
10:45 30.50 30.51 30.50 30.51 0.2K
10:46 30.53 30.53 30.53 30.53 0.6K
10:47 30.37 30.37 30.37 30.37 1.8K
10:48 30.37 30.37 30.37 30.37 0.0K
10:49 30.37 30.37 30.37 30.37 0.1K
10:50 30.37 30.37 30.37 30.37 0.0K
10:51 30.30 30.30 30.30 30.30 0.2K
10:52 30.30 30.30 30.28 30.28 0.2K
10:53 30.28 30.28 30.26 30.26 2.0K
10:54 30.25 30.31 30.25 30.31 1.2K
10:55 30.37 30.37 30.31 30.31 1.2K
10:56 30.32 30.32 30.27 30.27 1.0K
10:57 30.27 30.27 30.25 30.25 1.4K
10:58 30.25 30.25 30.24 30.24 1.3K
10:59 30.24 30.24 30.23 30.23 1.8K
11:00 30.23 30.26 30.22 30.26 1.7K
11:01 30.25 30.25 30.25 30.25 0.4K
11:02 30.23 30.23 30.23 30.23 0.3K
11:03 30.23 30.23 30.23 30.23 0.5K
11:04 30.23 30.24 30.17 30.17 1.9K
11:05 30.17 30.17 30.17 30.17 0.0K
11:06 30.17 30.20 30.17 30.20 0.8K
11:07 30.15 30.15 30.14 30.14 1.4K
11:08 30.14 30.14 30.07 30.11 12.7K
11:09 30.11 30.11 30.11 30.11 0.5K
11:10 30.11 30.11 30.11 30.11 0.1K
11:11 30.11 30.11 30.11 30.11 0.7K
11:12 30.11 30.17 30.11 30.17 1.3K
11:13 30.23 30.23 30.20 30.20 2.1K
11:14 30.20 30.20 30.20 30.20 0.3K
11:15 30.20 30.23 30.20 30.20 1.8K
11:16 30.20 30.33 30.20 30.33 3.7K
11:17 30.33 30.33 30.31 30.31 0.6K
11:18 30.31 30.31 30.31 30.31 1.5K
11:19 30.31 30.31 30.31 30.31 0.4K
11:20 30.31 30.31 30.31 30.31 0.8K
11:21 30.26 30.27 30.26 30.27 1.8K
11:22 30.27 30.27 30.27 30.27 0.0K
11:23 30.27 30.34 30.27 30.31 3.6K
11:24 30.33 30.33 30.31 30.31 2.4K
11:25 30.31 30.31 30.31 30.31 0.4K
11:26 30.31 30.31 30.31 30.31 0.4K
11:27 30.31 30.31 30.31 30.31 0.0K
11:28 30.31 30.31 30.24 30.24 1.4K
11:29 30.24 30.24 30.24 30.24 1.5K
11:30 30.24 30.24 30.24 30.24 0.3K
11:31 30.24 30.24 30.24 30.24 0.3K
11:32 30.24 30.24 30.24 30.24 0.0K
11:33 30.24 30.24 30.14 30.14 2.4K
11:34 30.16 30.19 30.16 30.19 1.5K
11:35 30.19 30.19 30.19 30.19 0.0K
11:36 30.19 30.19 30.19 30.19 0.1K
11:37 30.19 30.19 30.19 30.19 0.5K
11:38 30.19 30.20 30.16 30.16 0.8K
11:39 30.19 30.19 30.19 30.19 0.4K
11:40 30.19 30.19 30.19 30.19 0.0K
11:41 30.18 30.18 30.14 30.14 1.2K
11:42 30.14 30.18 30.14 30.18 0.4K
11:43 30.19 30.19 30.19 30.19 2.5K
11:44 30.19 30.19 30.14 30.14 1.6K
11:45 30.14 30.14 30.13 30.13 0.4K
11:46 30.13 30.13 30.13 30.13 0.4K
11:47 30.13 30.19 30.13 30.19 1.7K
11:48 30.19 30.19 30.19 30.19 0.3K
11:49 30.19 30.19 30.19 30.19 0.2K
11:50 30.21 30.23 30.21 30.23 1.7K
11:51 30.21 30.21 30.21 30.21 0.4K
11:52 30.21 30.21 30.15 30.15 3.6K
11:53 30.15 30.16 30.15 30.16 0.9K
11:54 30.16 30.20 30.16 30.20 1.2K
11:55 30.25 30.28 30.25 30.28 1.8K
11:56 30.30 30.31 30.30 30.30 3.2K
11:57 30.30 30.30 30.30 30.30 0.2K
11:58 30.26 30.26 30.26 30.26 0.5K
11:59 30.26 30.26 30.26 30.26 0.0K
12:00 30.26 30.26 30.23 30.25 5.9K
12:01 30.30 30.30 30.28 30.28 1.2K
12:02 30.28 30.28 30.28 30.28 0.3K
12:03 30.28 30.30 30.28 30.30 0.6K
12:04 30.34 30.34 30.30 30.30 1.3K
12:05 30.33 30.33 30.25 30.25 3.9K
12:06 30.25 30.25 30.20 30.20 1.8K
12:07 30.20 30.21 30.19 30.19 1.5K
12:08 30.16 30.16 30.14 30.14 1.7K
12:09 30.14 30.16 30.14 30.16 0.5K
12:10 30.23 30.23 30.23 30.23 2.3K
12:11 30.23 30.23 30.21 30.21 0.4K
12:12 30.20 30.20 30.20 30.20 1.1K
12:13 30.20 30.25 30.20 30.25 1.0K
12:14 30.25 30.27 30.25 30.27 3.6K
12:15 30.27 30.27 30.27 30.27 0.2K
12:16 30.27 30.27 30.23 30.27 1.0K
12:17 30.27 30.27 30.23 30.23 1.0K
12:18 30.23 30.24 30.23 30.24 0.8K
12:19 30.24 30.24 30.24 30.24 0.2K
12:20 30.23 30.24 30.20 30.20 2.7K
12:21 30.20 30.20 30.20 30.20 0.6K
12:22 30.20 30.20 30.20 30.20 1.0K
12:23 30.22 30.22 30.22 30.22 0.3K
12:24 30.19 30.22 30.18 30.22 1.8K
12:25 30.21 30.21 30.15 30.15 3.5K
12:26 30.13 30.13 30.13 30.13 0.6K
12:27 30.14 30.14 30.11 30.11 0.6K
12:28 30.11 30.11 30.11 30.11 0.2K
12:29 30.11 30.15 30.09 30.11 2.8K
12:30 30.11 30.11 30.11 30.11 0.5K
12:31 30.11 30.14 30.11 30.12 0.7K
12:32 30.10 30.10 30.08 30.08 1.1K
12:33 30.08 30.08 30.07 30.07 0.8K
12:34 30.07 30.07 30.05 30.07 1.5K
12:35 30.07 30.07 30.03 30.03 0.6K
12:36 29.99 29.99 29.98 29.99 1.9K
12:37 30.02 30.05 30.02 30.04 2.2K
12:38 30.04 30.05 30.04 30.05 0.5K
12:39 30.05 30.05 30.01 30.01 0.6K
12:40 30.05 30.05 30.03 30.03 1.0K
12:41 30.02 30.02 30.02 30.02 0.2K
12:42 30.03 30.03 30.02 30.02 0.7K
12:43 30.02 30.05 30.02 30.05 1.0K
12:44 30.06 30.06 30.04 30.04 0.5K
12:45 30.04 30.04 30.03 30.03 2.1K
12:46 30.03 30.08 30.03 30.03 7.7K
12:47 30.03 30.03 30.03 30.03 0.0K
12:48 30.03 30.03 30.03 30.03 0.6K
12:49 30.03 30.03 30.00 30.02 1.8K
12:50 30.02 30.02 29.95 29.95 0.4K
12:51 29.95 29.95 29.92 29.92 1.3K
12:52 29.95 29.98 29.94 29.94 2.2K
12:53 29.94 29.94 29.94 29.94 0.1K
12:54 29.94 29.99 29.94 29.99 2.5K
12:55 29.99 29.99 29.94 29.97 1.0K
12:56 29.97 29.99 29.94 29.99 0.9K
12:57 29.99 30.00 29.99 30.00 1.6K
12:58 29.99 30.01 29.99 30.01 20.8K
12:59 30.03 30.03 30.01 30.01 0.6K
13:00 30.01 30.01 29.97 29.97 2.3K
13:01 29.97 29.97 29.93 29.95 3.6K
13:02 29.96 30.00 29.96 30.00 2.0K
13:03 30.01 30.01 30.01 30.01 0.6K
13:04 30.01 30.05 30.01 30.05 1.5K
13:05 30.05 30.05 30.04 30.04 0.7K
13:06 30.04 30.04 30.02 30.02 1.2K
13:07 30.02 30.07 30.02 30.07 3.3K
13:08 30.05 30.11 30.05 30.11 3.6K
13:09 30.09 30.09 30.09 30.09 2.1K
13:10 30.10 30.10 30.07 30.07 2.7K
13:11 30.07 30.09 30.07 30.09 3.1K
13:12 30.09 30.09 30.07 30.07 1.8K
13:13 30.08 30.08 30.03 30.03 3.1K
13:14 30.03 30.03 30.03 30.03 0.3K
13:15 30.03 30.03 30.03 30.03 0.2K
13:16 30.04 30.04 30.00 30.02 2.3K
13:17 30.02 30.02 29.98 29.98 1.2K
13:18 29.96 29.96 29.95 29.95 1.3K
13:19 29.92 29.94 29.92 29.94 1.2K
13:20 29.91 29.94 29.91 29.94 1.7K
13:21 29.94 29.94 29.93 29.93 6.5K
13:22 29.93 29.93 29.91 29.91 0.4K
13:23 29.97 29.97 29.93 29.94 5.9K
13:24 29.94 29.94 29.94 29.94 3.2K
13:25 29.92 29.92 29.92 29.92 0.2K
13:26 29.95 29.95 29.95 29.95 3.2K
13:27 29.93 29.95 29.93 29.95 9.2K
13:28 29.95 29.95 29.92 29.92 2.5K
13:29 29.92 29.92 29.92 29.92 0.6K
13:30 29.87 29.96 29.87 29.96 7.3K
13:31 29.96 29.96 29.96 29.96 0.2K
13:32 29.96 29.99 29.96 29.99 0.8K
13:33 29.99 29.99 29.98 29.98 0.4K
13:34 29.94 29.94 29.90 29.90 5.1K
13:35 29.90 29.90 29.81 29.85 0.7K
13:36 29.85 29.94 29.85 29.94 1.5K
13:37 29.94 29.94 29.93 29.93 0.6K
13:38 29.97 29.97 29.88 29.88 2.4K
13:39 29.94 29.94 29.94 29.94 0.3K
13:40 29.94 29.94 29.94 29.94 0.1K
13:41 29.97 29.97 29.89 29.93 1.3K
13:42 29.93 29.93 29.93 29.93 0.1K
13:43 29.90 29.90 29.87 29.87 0.5K
13:44 29.87 29.93 29.87 29.90 1.0K
13:45 29.97 29.97 29.97 29.97 0.3K
13:46 29.90 29.96 29.90 29.96 1.4K
13:47 29.96 29.96 29.92 29.94 1.4K
13:48 29.94 29.96 29.93 29.93 1.2K
13:49 29.94 29.96 29.91 29.91 6.4K
13:50 29.91 29.91 29.91 29.91 0.1K
13:51 29.91 29.94 29.91 29.94 0.6K
13:52 29.91 29.94 29.90 29.90 5.4K
13:53 29.90 29.90 29.78 29.78 7.0K
13:54 29.82 29.82 29.79 29.79 8.5K
13:55 29.79 29.84 29.79 29.84 4.7K
13:56 29.85 29.86 29.85 29.85 2.4K
13:57 29.84 29.88 29.84 29.87 1.1K
13:58 29.87 29.87 29.87 29.87 0.1K
13:59 29.87 29.87 29.87 29.87 0.0K
14:00 29.87 29.87 29.87 29.87 0.5K
14:01 29.88 29.89 29.86 29.87 1.5K
14:02 29.87 29.87 29.87 29.87 0.7K
14:03 29.90 29.91 29.90 29.91 1.4K
14:04 29.91 29.91 29.80 29.80 3.0K
14:05 29.80 29.80 29.80 29.80 0.1K
14:06 29.83 29.83 29.83 29.83 0.3K
14:07 29.91 29.95 29.91 29.95 2.6K
14:08 29.95 29.97 29.95 29.97 1.0K
14:09 29.94 30.02 29.94 30.02 3.9K
14:10 30.02 30.04 30.02 30.04 0.6K
14:11 30.04 30.04 30.02 30.02 0.7K
14:12 30.03 30.03 30.01 30.03 10.1K
14:13 30.01 30.03 30.01 30.03 0.7K
14:14 30.03 30.06 30.00 30.06 5.0K
14:15 30.07 30.08 30.07 30.08 1.6K
14:16 30.09 30.09 30.08 30.08 1.0K
14:17 30.08 30.09 30.08 30.09 1.7K
14:18 30.09 30.09 30.05 30.05 2.9K
14:19 30.05 30.08 30.05 30.08 1.6K
14:20 30.09 30.09 30.09 30.09 1.5K
14:21 30.09 30.11 30.09 30.11 0.8K
14:22 30.11 30.16 30.11 30.16 4.3K
14:23 30.25 30.29 30.25 30.29 7.5K
14:24 30.29 30.30 30.29 30.30 0.3K
14:25 30.37 30.37 30.37 30.37 0.6K
14:26 30.37 30.37 30.23 30.23 2.2K
14:27 30.23 30.23 30.19 30.19 0.5K
14:28 30.19 30.23 30.19 30.19 2.1K
14:29 30.19 30.19 30.19 30.19 0.2K
14:30 30.19 30.19 30.19 30.19 1.9K
14:31 30.21 30.21 30.21 30.21 0.3K
14:32 30.21 30.21 30.21 30.21 1.9K
14:33 30.19 30.25 30.19 30.25 4.2K
14:34 30.18 30.18 30.17 30.17 1.7K
14:35 30.14 30.14 30.11 30.11 0.6K
14:36 30.11 30.11 30.11 30.11 0.3K
14:37 30.10 30.12 30.06 30.12 7.7K
14:38 30.12 30.17 30.12 30.13 1.1K
14:39 30.13 30.18 30.13 30.18 1.1K
14:40 30.18 30.18 30.18 30.18 0.4K
14:41 30.18 30.19 30.18 30.19 1.7K
14:42 30.19 30.19 30.17 30.17 0.5K
14:43 30.14 30.14 30.13 30.13 3.2K
14:44 30.13 30.13 30.13 30.13 0.1K
14:45 30.10 30.10 30.10 30.10 0.6K
14:46 30.10 30.10 30.06 30.06 1.3K
14:47 30.06 30.08 30.06 30.08 1.5K
14:48 30.09 30.15 30.09 30.15 3.2K
14:49 30.14 30.14 30.14 30.14 0.5K
14:50 30.14 30.14 30.13 30.13 0.7K
14:51 30.13 30.13 30.12 30.12 1.5K
14:52 30.12 30.14 30.12 30.14 1.3K
14:53 30.14 30.19 30.13 30.19 4.9K
14:54 30.32 30.39 30.32 30.33 59.1K
14:55 30.33 30.33 30.22 30.22 2.8K
14:56 30.22 30.22 30.22 30.22 0.9K
14:57 30.32 30.32 30.22 30.22 6.6K
14:58 30.22 30.24 30.22 30.24 1.6K
14:59 30.28 30.28 30.28 30.28 0.3K
15:00 30.28 30.28 30.23 30.23 1.3K
15:01 30.23 30.25 30.23 30.25 0.4K
15:02 30.25 30.25 30.22 30.22 2.8K
15:03 30.22 30.22 30.18 30.22 1.9K
15:04 30.22 30.25 30.22 30.25 0.6K
15:05 30.25 30.25 30.22 30.22 4.1K
15:06 30.22 30.27 30.22 30.24 5.9K
15:07 30.24 30.25 30.24 30.25 1.4K
15:08 30.25 30.25 30.25 30.25 0.2K
15:09 30.22 30.25 30.22 30.25 2.8K
15:10 30.25 30.25 30.24 30.25 1.6K
15:11 30.25 30.25 30.21 30.22 1.5K
15:12 30.22 30.26 30.22 30.26 3.7K
15:13 30.27 30.33 30.25 30.33 1.7K
15:14 30.29 30.29 30.27 30.27 1.5K
15:15 30.28 30.32 30.28 30.32 3.6K
15:16 30.32 30.40 30.32 30.40 5.9K
15:17 30.40 30.40 30.39 30.39 2.3K
15:18 30.39 30.39 30.39 30.39 0.0K
15:19 30.39 30.39 30.36 30.36 0.5K
15:20 30.36 30.40 30.36 30.40 2.2K
15:21 30.41 30.41 30.41 30.41 0.2K
15:22 30.41 30.47 30.41 30.46 3.5K
15:23 30.43 30.43 30.43 30.43 0.9K
15:24 30.43 30.43 30.41 30.41 1.3K
15:25 30.42 30.42 30.40 30.40 2.6K
15:26 30.45 30.46 30.45 30.46 4.1K
15:27 30.46 30.46 30.46 30.46 0.9K
15:28 30.44 30.47 30.44 30.47 4.5K
15:29 30.47 30.47 30.46 30.46 0.9K
15:30 30.45 30.59 30.45 30.59 62.2K
15:31 30.58 30.62 30.56 30.62 17.4K
15:32 30.62 30.71 30.62 30.71 1.1K
15:33 30.71 30.71 30.64 30.64 3.9K
15:34 30.64 30.69 30.64 30.69 1.4K
15:35 30.69 30.79 30.69 30.79 2.3K
15:36 30.73 30.77 30.73 30.77 0.7K
15:37 30.77 30.77 30.77 30.77 0.4K
15:38 30.77 30.79 30.77 30.79 0.5K
15:39 30.79 30.79 30.69 30.69 3.4K
15:40 30.69 30.70 30.69 30.70 0.9K
15:41 30.70 30.72 30.70 30.72 1.2K
15:42 30.72 30.72 30.69 30.69 1.0K
15:43 30.69 30.70 30.69 30.70 0.6K
15:44 30.70 30.73 30.70 30.72 3.0K
15:45 30.70 30.70 30.70 30.70 2.0K
15:46 30.70 30.73 30.70 30.73 1.5K
15:47 30.73 30.73 30.71 30.71 0.5K
15:48 30.71 30.78 30.71 30.78 4.8K
15:49 30.76 30.76 30.76 30.76 3.1K
15:50 30.79 30.80 30.79 30.80 1.5K
15:51 30.82 30.84 30.80 30.84 7.6K
15:52 30.84 30.84 30.81 30.83 3.3K
15:53 30.81 30.84 30.81 30.84 3.8K
15:54 30.85 30.85 30.79 30.79 6.9K
15:55 30.79 30.98 30.79 30.98 7.6K
15:56 31.03 31.03 30.91 30.98 17.8K
15:57 30.86 30.90 30.83 30.90 12.7K
15:58 30.91 30.94 30.89 30.93 7.2K
15:59 30.89 30.93 30.89 30.92 21.2K
16:00 30.93 30.94 28.74 30.93 232.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available