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 30.91 30.91 30.54 30.91 7.9K
09:32 30.91 30.91 30.67 30.67 2.3K
09:33 30.67 31.19 30.67 31.19 0.3K
09:34 31.19 31.19 31.10 31.10 5.0K
09:35 31.10 31.15 31.10 31.15 1.3K
09:36 30.86 31.17 30.86 30.86 1.0K
09:37 30.86 30.86 30.86 30.86 0.6K
09:38 30.86 31.16 30.86 31.16 4.7K
09:39 31.18 31.42 31.18 31.42 2.0K
09:40 31.42 31.42 31.42 31.42 1.1K
09:41 31.42 31.42 31.15 31.15 0.5K
09:42 31.15 31.15 31.15 31.15 0.1K
09:43 31.41 31.45 31.41 31.45 1.1K
09:44 31.45 31.45 31.30 31.30 0.2K
09:45 31.30 31.30 31.30 31.30 0.1K
09:46 31.30 31.30 31.30 31.30 0.3K
09:47 31.30 31.30 31.30 31.30 0.1K
09:48 31.30 31.30 31.30 31.30 0.2K
09:49 31.30 31.34 31.26 31.26 2.2K
09:50 31.30 31.30 31.30 31.30 0.3K
09:51 31.25 31.36 31.25 31.36 0.9K
09:52 31.36 31.43 31.36 31.43 0.4K
09:53 31.43 31.43 31.43 31.43 0.1K
09:54 31.43 31.43 31.43 31.43 0.1K
09:55 31.28 31.28 31.28 31.28 0.3K
09:56 31.28 31.28 31.28 31.28 0.1K
09:57 31.28 31.28 31.27 31.27 1.2K
09:58 31.27 31.27 31.27 31.27 0.1K
09:59 31.27 31.27 31.27 31.27 0.2K
10:00 31.27 31.32 31.26 31.32 1.6K
10:01 31.38 31.38 31.31 31.31 5.3K
10:02 31.33 31.33 31.33 31.33 1.8K
10:03 31.38 31.38 31.38 31.38 5.8K
10:04 31.35 31.35 31.35 31.35 0.6K
10:05 31.34 31.34 31.29 31.29 2.4K
10:06 31.29 31.39 31.29 31.39 0.6K
10:07 31.39 31.39 31.39 31.39 0.1K
10:08 31.39 31.40 31.39 31.40 1.5K
10:09 31.45 31.45 31.44 31.44 4.4K
10:10 31.44 31.44 31.30 31.30 3.8K
10:11 31.30 31.30 31.30 31.30 0.4K
10:12 31.30 31.30 31.30 31.30 0.3K
10:13 31.30 31.30 31.30 31.30 0.0K
10:14 31.31 31.37 31.31 31.37 1.8K
10:15 31.37 31.37 31.37 31.37 0.0K
10:16 31.37 31.37 31.29 31.29 0.7K
10:17 31.29 31.29 31.29 31.29 1.5K
10:18 31.31 31.31 31.29 31.29 4.3K
10:19 31.29 31.29 31.29 31.29 0.3K
10:20 31.24 31.25 31.24 31.25 6.5K
10:21 31.15 31.15 31.15 31.15 0.6K
10:22 31.16 31.16 31.15 31.15 1.9K
10:23 31.15 31.15 31.01 31.05 1.8K
10:24 30.99 31.10 30.99 31.10 1.6K
10:25 31.06 31.06 31.06 31.06 1.0K
10:26 31.06 31.06 31.06 31.06 1.3K
10:27 30.96 30.96 30.96 30.96 1.2K
10:28 30.91 30.96 30.85 30.85 5.0K
10:29 30.99 31.00 30.99 31.00 8.3K
10:30 31.06 31.06 31.06 31.06 1.8K
10:31 31.06 31.06 31.06 31.06 0.1K
10:32 31.06 31.06 31.06 31.06 0.2K
10:33 31.06 31.09 31.06 31.09 0.6K
10:34 31.09 31.09 31.09 31.09 0.1K
10:35 31.09 31.09 31.09 31.09 0.1K
10:36 31.09 31.13 31.09 31.13 2.2K
10:37 31.13 31.14 31.13 31.14 1.0K
10:38 31.14 31.29 31.14 31.29 1.6K
10:39 31.29 31.33 31.29 31.33 0.7K
10:40 31.33 31.33 31.33 31.33 5.0K
10:41 31.33 31.33 31.23 31.23 1.7K
10:42 31.15 31.15 31.15 31.15 2.3K
10:43 31.15 31.15 31.15 31.15 0.5K
10:44 31.15 31.15 31.15 31.15 0.1K
10:45 31.20 31.20 31.20 31.20 0.2K
10:46 31.21 31.25 31.21 31.25 0.9K
10:47 31.25 31.26 31.25 31.26 0.3K
10:48 31.27 31.27 31.19 31.20 1.0K
10:49 31.20 31.20 31.20 31.20 0.0K
10:50 31.20 31.20 31.20 31.20 0.2K
10:51 31.20 31.20 31.20 31.20 0.6K
10:52 31.20 31.26 31.20 31.20 0.8K
10:53 31.20 31.20 31.20 31.20 0.5K
10:54 31.20 31.25 31.20 31.25 0.3K
10:55 31.23 31.23 31.23 31.23 0.5K
10:56 31.23 31.23 31.23 31.23 0.3K
10:57 31.26 31.26 31.24 31.24 4.3K
10:58 31.25 31.25 31.21 31.21 0.8K
10:59 31.24 31.30 31.24 31.30 5.2K
11:00 31.37 31.41 31.37 31.41 1.3K
11:01 31.42 31.42 31.42 31.42 1.1K
11:02 31.29 31.29 31.29 31.29 2.0K
11:03 31.29 31.31 31.25 31.31 1.6K
11:04 31.31 31.31 31.27 31.29 0.7K
11:05 31.26 31.26 31.23 31.23 1.3K
11:06 31.25 31.27 31.18 31.18 2.6K
11:07 31.22 31.28 31.22 31.28 0.9K
11:08 31.32 31.32 31.30 31.30 0.3K
11:09 31.30 31.33 31.30 31.33 0.3K
11:10 31.33 31.33 31.33 31.33 0.0K
11:11 31.33 31.33 31.20 31.20 1.9K
11:12 31.20 31.20 31.15 31.15 1.4K
11:13 31.15 31.25 31.15 31.25 1.3K
11:14 31.25 31.25 31.25 31.25 0.0K
11:15 31.25 31.30 31.25 31.29 1.8K
11:16 31.29 31.32 31.29 31.32 0.4K
11:17 31.32 31.35 31.32 31.35 0.4K
11:18 31.31 31.31 31.25 31.25 1.3K
11:19 31.28 31.28 31.28 31.28 0.2K
11:20 31.28 31.28 31.24 31.24 1.9K
11:21 31.27 31.28 31.27 31.28 0.3K
11:22 31.28 31.36 31.28 31.36 3.2K
11:23 31.36 31.36 31.36 31.36 0.3K
11:24 31.36 31.39 31.36 31.39 1.6K
11:25 31.39 31.42 31.39 31.42 2.7K
11:26 31.42 31.42 31.40 31.40 1.5K
11:27 31.40 31.40 31.40 31.40 0.3K
11:28 31.40 31.40 31.40 31.40 0.2K
11:29 31.40 31.41 31.40 31.41 1.3K
11:30 31.41 31.44 31.41 31.44 0.8K
11:31 31.44 31.47 31.44 31.47 4.1K
11:32 31.47 31.47 31.47 31.47 0.1K
11:33 31.47 31.47 31.44 31.44 0.9K
11:34 31.47 31.50 31.47 31.50 1.8K
11:35 31.51 31.52 31.51 31.52 0.9K
11:36 31.52 31.52 31.49 31.49 1.3K
11:37 31.49 31.49 31.49 31.49 0.4K
11:38 31.51 31.56 31.51 31.56 1.3K
11:39 31.55 31.64 31.55 31.64 5.2K
11:40 31.64 31.66 31.63 31.66 0.6K
11:41 31.66 31.66 31.66 31.66 0.5K
11:42 31.66 31.66 31.63 31.63 0.3K
11:43 31.63 31.63 31.63 31.63 0.0K
11:44 31.63 31.63 31.63 31.63 0.5K
11:45 31.66 31.66 31.61 31.61 0.7K
11:46 31.61 31.61 31.54 31.54 3.1K
11:47 31.54 31.54 31.54 31.54 0.5K
11:48 31.51 31.55 31.51 31.55 1.5K
11:49 31.56 31.56 31.52 31.52 1.0K
11:50 31.52 31.52 31.52 31.52 0.1K
11:51 31.52 31.52 31.52 31.52 1.3K
11:52 31.49 31.51 31.49 31.51 0.8K
11:53 31.48 31.48 31.42 31.42 1.8K
11:54 31.42 31.42 31.39 31.39 0.7K
11:55 31.39 31.39 31.39 31.39 0.5K
11:56 31.39 31.39 31.39 31.39 0.1K
11:57 31.39 31.39 31.39 31.39 0.4K
11:58 31.39 31.39 31.37 31.37 1.1K
11:59 31.37 31.37 31.37 31.37 0.2K
12:00 31.37 31.37 31.37 31.37 0.1K
12:01 31.37 31.39 31.37 31.39 0.2K
12:02 31.43 31.45 31.43 31.45 1.3K
12:03 31.45 31.45 31.45 31.45 0.2K
12:04 31.45 31.45 31.45 31.45 0.6K
12:05 31.41 31.41 31.41 31.41 3.2K
12:06 31.41 31.50 31.40 31.50 5.0K
12:07 31.45 31.54 31.45 31.54 11.3K
12:08 31.50 31.58 31.50 31.58 26.0K
12:09 31.66 31.77 31.66 31.77 1.7K
12:10 31.77 31.77 31.73 31.73 0.9K
12:11 31.73 31.76 31.66 31.66 2.0K
12:12 31.71 31.71 31.70 31.70 1.0K
12:13 31.70 31.70 31.68 31.68 0.7K
12:14 31.67 31.67 31.64 31.64 1.3K
12:15 31.64 31.64 31.64 31.64 0.5K
12:16 31.64 31.64 31.63 31.63 1.3K
12:17 31.63 31.63 31.58 31.58 1.7K
12:18 31.58 31.62 31.58 31.59 1.1K
12:19 31.59 31.62 31.59 31.62 1.9K
12:20 31.62 31.62 31.61 31.61 2.0K
12:21 31.61 31.61 31.61 31.61 5.8K
12:22 31.62 31.62 31.61 31.61 1.1K
12:23 31.61 31.61 31.61 31.61 0.2K
12:24 31.66 31.66 31.63 31.63 2.0K
12:25 31.63 31.63 31.58 31.58 1.5K
12:26 31.60 31.67 31.60 31.67 3.0K
12:27 31.67 31.67 31.67 31.67 0.5K
12:28 31.67 31.70 31.67 31.70 2.7K
12:29 31.70 31.73 31.70 31.73 0.9K
12:30 31.73 31.73 31.73 31.73 0.8K
12:31 31.74 31.77 31.74 31.77 1.0K
12:32 31.77 31.77 31.77 31.77 0.1K
12:33 31.70 31.73 31.70 31.73 0.9K
12:34 31.79 31.81 31.79 31.81 0.9K
12:35 31.81 31.85 31.81 31.85 0.2K
12:36 31.85 31.85 31.85 31.85 0.2K
12:37 31.85 31.85 31.85 31.85 0.3K
12:38 31.85 31.85 31.85 31.85 0.3K
12:39 31.85 31.85 31.78 31.78 2.6K
12:40 31.78 31.83 31.78 31.83 0.8K
12:41 31.85 31.85 31.85 31.85 0.5K
12:42 31.85 31.85 31.85 31.85 1.1K
12:43 31.85 31.88 31.85 31.88 1.2K
12:44 31.88 31.88 31.88 31.88 0.2K
12:45 31.88 31.88 31.88 31.88 1.1K
12:46 31.81 31.81 31.81 31.81 1.9K
12:47 31.81 31.85 31.81 31.85 1.9K
12:48 31.85 31.85 31.85 31.85 0.4K
12:49 31.85 31.85 31.85 31.85 0.2K
12:50 31.85 31.85 31.81 31.81 0.7K
12:51 31.81 31.88 31.81 31.88 1.6K
12:52 31.88 31.88 31.86 31.86 0.3K
12:53 31.86 31.89 31.86 31.86 0.9K
12:54 31.82 31.82 31.80 31.80 1.5K
12:55 31.81 31.81 31.78 31.78 1.1K
12:56 31.78 31.78 31.74 31.78 1.2K
12:57 31.78 31.78 31.78 31.78 0.1K
12:58 31.74 31.74 31.71 31.71 1.0K
12:59 31.71 31.71 31.71 31.71 0.2K
13:00 31.71 31.76 31.71 31.76 1.2K
13:01 31.76 31.76 31.76 31.76 0.4K
13:02 31.76 31.76 31.76 31.76 0.0K
13:03 31.76 31.76 31.71 31.71 0.7K
13:04 31.71 31.74 31.71 31.74 0.4K
13:05 31.75 31.75 31.74 31.74 0.7K
13:06 31.76 31.82 31.76 31.82 2.0K
13:07 31.82 31.86 31.82 31.86 0.5K
13:08 31.77 31.84 31.77 31.84 1.2K
13:09 31.84 31.84 31.84 31.84 0.4K
13:10 31.84 31.84 31.84 31.84 0.3K
13:11 31.84 31.85 31.82 31.82 0.9K
13:12 31.82 31.82 31.82 31.82 0.4K
13:13 31.82 31.84 31.81 31.84 1.0K
13:14 31.84 31.84 31.84 31.84 0.7K
13:15 31.84 31.84 31.84 31.84 0.1K
13:16 31.84 31.84 31.79 31.79 1.5K
13:17 31.79 31.80 31.79 31.80 0.2K
13:18 31.80 31.80 31.80 31.80 0.8K
13:19 31.80 31.80 31.80 31.80 0.5K
13:20 31.80 31.80 31.80 31.80 0.6K
13:21 31.80 31.80 31.80 31.80 0.1K
13:22 31.80 31.80 31.80 31.80 0.3K
13:23 31.80 31.80 31.80 31.80 0.0K
13:24 31.80 31.89 31.80 31.89 1.4K
13:25 31.89 31.90 31.89 31.90 1.0K
13:26 31.90 31.90 31.90 31.90 0.1K
13:27 31.90 32.00 31.90 32.00 0.8K
13:28 32.00 32.00 32.00 32.00 0.7K
13:29 31.99 31.99 31.99 31.99 2.0K
13:30 31.99 31.99 31.99 31.99 0.0K
13:31 31.99 31.99 31.99 31.99 0.3K
13:32 31.99 31.99 31.99 31.99 0.2K
13:33 31.92 31.94 31.92 31.94 0.8K
13:34 31.93 31.93 31.88 31.88 2.2K
13:35 31.88 31.88 31.80 31.80 1.4K
13:36 31.80 31.82 31.80 31.82 1.6K
13:37 31.82 31.84 31.82 31.83 1.1K
13:38 31.83 31.83 31.83 31.83 0.1K
13:39 31.83 31.83 31.83 31.83 0.0K
13:40 31.83 31.83 31.83 31.83 0.2K
13:41 31.83 31.86 31.83 31.86 1.0K
13:42 31.85 31.85 31.85 31.85 0.1K
13:43 31.77 31.78 31.73 31.73 2.6K
13:44 31.73 31.74 31.73 31.74 1.5K
13:45 31.71 31.75 31.71 31.75 2.5K
13:46 31.75 31.75 31.72 31.72 0.4K
13:47 31.72 31.78 31.72 31.78 1.5K
13:48 31.78 31.78 31.76 31.78 0.8K
13:49 31.78 31.80 31.78 31.80 1.0K
13:50 31.80 31.83 31.80 31.83 0.4K
13:51 31.83 31.83 31.83 31.83 0.2K
13:52 31.83 31.84 31.83 31.84 0.7K
13:53 31.84 31.84 31.84 31.84 0.5K
13:54 31.84 31.85 31.84 31.85 0.8K
13:55 31.85 31.85 31.81 31.81 1.3K
13:56 31.81 31.88 31.81 31.88 0.9K
13:57 31.88 31.88 31.88 31.88 0.1K
13:58 31.88 31.88 31.82 31.82 0.2K
13:59 31.82 31.82 31.77 31.77 2.0K
14:00 31.77 31.79 31.77 31.79 0.7K
14:01 31.79 31.81 31.78 31.78 1.4K
14:02 31.78 31.78 31.78 31.78 0.1K
14:03 31.78 31.80 31.78 31.80 0.4K
14:04 31.80 31.85 31.80 31.85 2.2K
14:05 31.90 31.90 31.90 31.90 1.1K
14:06 31.90 31.95 31.90 31.95 1.3K
14:07 31.94 32.01 31.94 32.01 4.1K
14:08 31.97 32.05 31.97 32.05 1.1K
14:09 32.05 32.06 32.05 32.06 1.7K
14:10 32.06 32.06 32.00 32.00 3.7K
14:11 31.98 31.98 31.98 31.98 10.7K
14:12 31.98 31.99 31.98 31.99 0.5K
14:13 31.99 31.99 31.93 31.93 0.8K
14:14 32.02 32.04 32.02 32.04 1.6K
14:15 32.04 32.06 32.04 32.06 1.0K
14:16 32.06 32.11 32.06 32.11 0.6K
14:17 32.11 32.15 32.11 32.13 3.2K
14:18 32.03 32.03 32.01 32.01 0.9K
14:19 31.99 31.99 31.99 31.99 0.8K
14:20 31.99 31.99 31.99 31.99 0.1K
14:21 31.99 32.03 31.99 32.03 0.7K
14:22 32.04 32.05 32.04 32.04 1.5K
14:23 32.04 32.04 32.00 32.00 1.5K
14:24 32.00 32.00 32.00 32.00 0.1K
14:25 32.00 32.02 32.00 32.02 0.8K
14:26 32.02 32.04 32.00 32.00 2.2K
14:27 32.00 32.02 32.00 32.01 6.9K
14:28 32.01 32.03 32.01 32.03 0.4K
14:29 32.03 32.05 32.03 32.04 1.0K
14:30 32.01 32.04 32.01 32.04 1.2K
14:31 32.04 32.04 32.03 32.03 0.3K
14:32 32.03 32.03 32.03 32.03 0.1K
14:33 32.02 32.02 31.99 32.02 2.9K
14:34 32.02 32.02 32.02 32.02 0.1K
14:35 32.02 32.02 32.02 32.02 0.6K
14:36 32.02 32.02 32.02 32.02 0.0K
14:37 32.03 32.03 32.03 32.03 0.3K
14:38 32.03 32.04 32.03 32.04 0.4K
14:39 32.01 32.02 32.01 32.02 2.7K
14:40 32.02 32.02 32.02 32.02 0.2K
14:41 32.02 32.06 32.02 32.06 0.2K
14:42 32.06 32.08 32.05 32.05 0.7K
14:43 32.05 32.05 32.05 32.05 0.3K
14:44 32.05 32.06 32.05 32.06 1.6K
14:45 32.06 32.09 32.06 32.07 0.7K
14:46 32.07 32.07 32.01 32.01 0.9K
14:47 32.01 32.01 32.01 32.01 0.3K
14:48 32.01 32.07 32.01 32.07 0.6K
14:49 32.07 32.07 32.01 32.02 4.5K
14:50 32.03 32.03 32.03 32.03 0.6K
14:51 32.03 32.08 32.03 32.08 2.4K
14:52 32.08 32.08 32.08 32.08 1.2K
14:53 32.08 32.08 32.07 32.07 0.7K
14:54 32.07 32.07 32.07 32.07 0.4K
14:55 32.07 32.07 32.07 32.07 0.6K
14:56 32.07 32.07 32.06 32.06 2.3K
14:57 32.06 32.06 32.05 32.05 0.3K
14:58 32.05 32.06 32.05 32.06 0.4K
14:59 32.06 32.06 32.02 32.02 1.2K
15:00 32.02 32.04 32.02 32.04 0.9K
15:01 32.04 32.06 32.04 32.06 0.9K
15:02 32.06 32.06 32.04 32.04 4.9K
15:03 32.00 32.02 32.00 32.02 1.6K
15:04 32.02 32.06 32.02 32.05 2.3K
15:05 32.05 32.05 32.02 32.02 0.7K
15:06 32.00 32.00 32.00 32.00 2.4K
15:07 32.04 32.04 32.03 32.04 1.6K
15:08 32.03 32.03 32.03 32.03 1.1K
15:09 32.03 32.05 32.03 32.05 2.2K
15:10 32.04 32.04 32.04 32.04 0.4K
15:11 32.04 32.07 32.04 32.07 0.8K
15:12 32.07 32.07 32.07 32.07 1.9K
15:13 32.05 32.05 32.05 32.05 1.1K
15:14 32.05 32.05 32.04 32.05 1.4K
15:15 32.05 32.06 32.05 32.06 1.2K
15:16 32.06 32.06 32.04 32.04 0.4K
15:17 32.03 32.03 32.01 32.01 3.7K
15:18 32.01 32.02 32.00 32.00 5.5K
15:19 32.00 32.01 32.00 32.01 5.4K
15:20 31.98 31.98 31.94 31.98 29.3K
15:21 31.98 32.00 31.96 32.00 12.7K
15:22 32.03 32.03 32.03 32.03 0.2K
15:23 32.03 32.13 32.01 32.13 1.6K
15:24 32.10 32.14 32.08 32.08 2.3K
15:25 32.08 32.08 32.08 32.08 0.6K
15:26 32.08 32.08 32.07 32.07 1.6K
15:27 32.07 32.09 32.07 32.09 0.9K
15:28 32.09 32.09 32.07 32.07 0.7K
15:29 32.07 32.07 32.04 32.04 1.4K
15:30 32.03 32.03 32.03 32.03 0.6K
15:31 32.08 32.08 32.07 32.07 1.6K
15:32 32.05 32.05 32.03 32.05 2.8K
15:33 32.05 32.05 32.05 32.05 1.4K
15:34 32.15 32.15 32.15 32.15 1.2K
15:35 32.15 32.15 32.12 32.12 2.0K
15:36 32.08 32.08 32.06 32.06 1.4K
15:37 32.06 32.12 32.06 32.12 9.6K
15:38 32.12 32.12 32.04 32.04 0.8K
15:39 32.06 32.06 32.02 32.02 1.3K
15:40 32.03 32.03 32.03 32.03 1.2K
15:41 32.03 32.05 32.03 32.03 2.0K
15:42 32.03 32.03 32.02 32.02 1.4K
15:43 32.02 32.02 32.02 32.02 1.7K
15:44 32.02 32.05 32.02 32.05 0.8K
15:45 32.05 32.05 32.01 32.02 1.7K
15:46 32.02 32.02 32.01 32.01 2.2K
15:47 32.01 32.04 32.01 32.04 1.6K
15:48 32.02 32.02 32.00 32.00 5.3K
15:49 32.01 32.01 32.00 32.00 2.8K
15:50 32.00 32.01 32.00 32.01 1.1K
15:51 32.01 32.04 32.01 32.04 3.1K
15:52 32.01 32.02 32.01 32.02 2.9K
15:53 32.02 32.07 32.02 32.06 6.4K
15:54 32.06 32.06 32.01 32.01 14.3K
15:55 32.01 32.01 32.00 32.00 20.8K
15:56 32.01 32.01 32.00 32.00 12.3K
15:57 32.00 32.05 32.00 32.05 14.2K
15:58 32.05 32.12 32.05 32.11 10.2K
15:59 32.11 32.12 32.10 32.11 15.5K
16:00 32.09 32.18 32.09 32.16 184.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available