Avidity Bio

RNA
🏛️ usa →
46.18
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 32.65 32.65 31.71 32.20 13.5K
09:32 32.20 32.33 32.20 32.28 4.0K
09:33 32.26 32.26 32.26 32.26 1.7K
09:34 31.93 31.93 31.93 31.93 0.9K
09:35 31.93 31.93 31.93 31.93 0.0K
09:36 31.23 31.46 31.23 31.46 4.0K
09:37 31.45 31.79 31.45 31.79 0.5K
09:38 31.79 31.79 31.79 31.79 0.1K
09:39 31.79 31.79 31.79 31.79 0.0K
09:40 31.48 31.48 31.05 31.05 4.3K
09:41 31.05 31.43 31.05 31.43 2.5K
09:42 31.43 31.43 31.43 31.43 0.8K
09:43 31.43 31.86 31.43 31.86 5.9K
09:44 31.65 31.65 31.65 31.65 0.6K
09:45 31.65 31.65 31.65 31.65 0.1K
09:46 31.65 31.85 31.65 31.85 1.6K
09:47 31.70 31.79 31.70 31.79 1.3K
09:48 31.81 31.94 31.81 31.90 4.5K
09:49 31.90 32.03 31.90 31.90 0.8K
09:50 31.90 31.90 31.90 31.90 0.0K
09:51 31.90 31.90 31.90 31.90 0.2K
09:52 31.78 31.78 31.78 31.78 0.4K
09:53 31.76 31.89 31.76 31.89 3.1K
09:54 31.89 31.89 31.80 31.80 1.9K
09:55 31.81 31.91 31.81 31.91 1.7K
09:56 31.86 31.86 31.82 31.82 0.6K
09:57 31.82 31.93 31.82 31.93 1.8K
09:58 31.93 32.00 31.91 31.91 1.7K
09:59 31.91 31.97 31.91 31.97 0.2K
10:00 31.99 31.99 31.99 31.99 1.5K
10:01 31.99 32.04 31.99 32.00 4.6K
10:02 32.00 32.04 31.99 32.04 1.5K
10:03 32.20 32.20 32.20 32.20 3.5K
10:04 32.31 32.32 32.31 32.32 0.5K
10:05 32.32 32.32 32.31 32.31 1.5K
10:06 32.31 32.31 32.31 32.31 0.2K
10:07 32.31 32.31 32.22 32.28 0.4K
10:08 32.28 32.28 32.17 32.17 0.6K
10:09 32.16 32.21 32.16 32.21 2.7K
10:10 32.18 32.18 32.17 32.18 0.6K
10:11 32.15 32.15 32.12 32.12 3.8K
10:12 32.12 32.12 32.10 32.10 2.0K
10:13 32.10 32.14 32.10 32.14 0.8K
10:14 32.17 32.17 32.17 32.17 0.8K
10:15 32.17 32.17 32.17 32.17 1.2K
10:16 32.17 32.17 32.14 32.15 2.2K
10:17 32.15 32.21 32.14 32.21 1.8K
10:18 32.21 32.21 32.21 32.21 0.7K
10:19 32.21 32.26 32.21 32.26 0.9K
10:20 32.26 32.33 32.26 32.33 3.4K
10:21 32.39 32.39 32.39 32.39 0.5K
10:22 32.39 32.44 32.39 32.44 0.3K
10:23 32.44 32.44 32.34 32.36 0.7K
10:24 32.36 32.39 32.36 32.37 1.5K
10:25 32.37 32.43 32.37 32.43 1.1K
10:26 32.43 32.43 32.38 32.38 1.2K
10:27 32.38 32.46 32.38 32.42 5.2K
10:28 32.42 32.46 32.42 32.42 0.7K
10:29 32.42 32.42 32.35 32.35 1.9K
10:30 32.35 32.36 32.35 32.36 0.4K
10:31 32.36 32.36 32.36 32.36 0.3K
10:32 32.36 32.36 32.30 32.30 2.6K
10:33 32.30 32.30 32.17 32.17 1.4K
10:34 32.25 32.37 32.25 32.37 7.2K
10:35 32.37 32.51 32.37 32.51 0.7K
10:36 32.51 32.51 32.51 32.51 0.1K
10:37 32.43 32.49 32.42 32.49 1.0K
10:38 32.48 32.48 32.45 32.45 2.3K
10:39 32.47 32.47 32.37 32.37 1.0K
10:40 32.37 32.40 32.37 32.40 0.6K
10:41 32.40 32.40 32.37 32.37 0.3K
10:42 32.41 32.41 32.41 32.41 1.8K
10:43 32.41 32.46 32.41 32.46 0.5K
10:44 32.46 32.46 32.46 32.46 0.3K
10:45 32.46 32.46 32.42 32.42 0.5K
10:46 32.36 32.51 32.36 32.51 4.1K
10:47 32.51 32.51 32.47 32.47 0.5K
10:48 32.40 32.40 32.40 32.40 1.0K
10:49 32.40 32.44 32.40 32.44 0.2K
10:50 32.43 32.47 32.43 32.47 1.6K
10:51 32.47 32.47 32.47 32.47 0.7K
10:52 32.47 32.62 32.47 32.62 2.5K
10:53 32.62 32.62 32.62 32.62 0.3K
10:54 32.56 32.56 32.56 32.56 0.7K
10:55 32.60 32.60 32.55 32.55 2.1K
10:56 32.55 32.55 32.55 32.55 0.4K
10:57 32.55 32.55 32.55 32.55 0.5K
10:58 32.55 32.59 32.55 32.59 2.1K
10:59 32.55 32.55 32.55 32.55 0.8K
11:00 32.55 32.61 32.55 32.61 0.4K
11:01 32.61 32.61 32.57 32.60 2.4K
11:02 32.60 32.60 32.59 32.59 0.6K
11:03 32.59 32.59 32.59 32.59 1.1K
11:04 32.53 32.53 32.53 32.53 3.5K
11:05 32.53 32.58 32.53 32.58 1.3K
11:06 32.58 32.58 32.58 32.58 0.3K
11:07 32.58 32.58 32.58 32.58 0.5K
11:08 32.58 32.58 32.58 32.58 1.0K
11:09 32.58 32.58 32.58 32.58 0.3K
11:10 32.58 32.58 32.58 32.58 0.2K
11:11 32.58 32.59 32.56 32.56 0.8K
11:12 32.56 32.56 32.51 32.51 3.6K
11:13 32.52 32.58 32.52 32.58 4.1K
11:14 32.62 32.62 32.62 32.62 0.1K
11:15 32.62 32.62 32.62 32.62 0.2K
11:16 32.62 32.62 32.58 32.58 0.4K
11:17 32.58 32.63 32.58 32.63 0.4K
11:18 32.63 32.63 32.58 32.58 2.7K
11:19 32.58 32.58 32.54 32.54 2.0K
11:20 32.52 32.52 32.52 32.52 1.7K
11:21 32.52 32.52 32.52 32.52 4.0K
11:22 32.52 32.52 32.50 32.50 1.3K
11:23 32.54 32.54 32.54 32.54 1.8K
11:24 32.54 32.54 32.54 32.54 0.0K
11:25 32.54 32.54 32.51 32.51 0.9K
11:26 32.51 32.52 32.51 32.52 1.0K
11:27 32.52 32.52 32.48 32.48 3.4K
11:28 32.40 32.40 32.39 32.39 2.0K
11:29 32.39 32.44 32.39 32.44 1.3K
11:30 32.44 32.44 32.38 32.38 0.7K
11:31 32.38 32.38 32.37 32.37 0.7K
11:32 32.40 32.40 32.23 32.23 2.7K
11:33 32.19 32.19 32.19 32.19 0.4K
11:34 32.19 32.20 32.19 32.20 0.7K
11:35 32.22 32.23 32.22 32.23 2.5K
11:36 32.23 32.23 32.23 32.23 0.9K
11:37 32.23 32.23 32.22 32.22 0.4K
11:38 32.25 32.27 32.25 32.27 1.3K
11:39 32.27 32.31 32.27 32.31 1.6K
11:40 32.34 32.34 32.27 32.27 3.2K
11:41 32.27 32.29 32.27 32.28 0.7K
11:42 32.28 32.30 32.26 32.27 1.8K
11:43 32.27 32.27 32.18 32.18 1.5K
11:44 32.19 32.19 32.19 32.19 0.2K
11:45 32.13 32.13 32.07 32.07 0.9K
11:46 32.09 32.09 32.03 32.07 1.0K
11:47 32.06 32.18 32.05 32.18 8.2K
11:48 32.15 32.15 32.15 32.15 0.5K
11:49 32.15 32.19 32.15 32.19 0.8K
11:50 32.17 32.17 32.17 32.17 0.2K
11:51 32.17 32.17 32.15 32.15 0.8K
11:52 32.16 32.16 32.11 32.11 0.9K
11:53 32.11 32.15 32.09 32.09 0.8K
11:54 32.09 32.10 32.05 32.10 0.6K
11:55 32.10 32.10 32.00 32.00 1.9K
11:56 32.00 32.03 32.00 32.03 1.1K
11:57 32.03 32.03 31.95 31.95 3.7K
11:58 31.95 32.02 31.95 32.02 0.9K
11:59 32.02 32.11 31.95 31.95 10.7K
12:00 31.98 31.98 31.96 31.96 1.3K
12:01 31.96 31.96 31.96 31.96 0.7K
12:02 31.96 32.11 31.96 32.11 1.7K
12:03 32.02 32.10 31.97 31.97 11.3K
12:04 32.04 32.04 32.04 32.04 0.3K
12:05 32.04 32.10 32.04 32.10 0.5K
12:06 32.10 32.10 32.10 32.10 0.8K
12:07 32.10 32.19 32.10 32.19 3.6K
12:08 32.19 32.22 32.18 32.22 0.5K
12:09 32.22 32.22 32.22 32.22 0.1K
12:10 32.22 32.23 32.22 32.23 1.2K
12:11 32.23 32.23 32.16 32.16 2.1K
12:12 32.16 32.16 32.13 32.13 0.4K
12:13 32.13 32.18 32.13 32.18 0.6K
12:14 32.18 32.18 32.15 32.15 0.7K
12:15 32.15 32.15 32.09 32.09 0.8K
12:16 32.07 32.09 32.07 32.09 0.6K
12:17 32.09 32.09 32.04 32.04 1.2K
12:18 32.03 32.03 32.03 32.03 0.5K
12:19 32.03 32.03 32.03 32.03 0.2K
12:20 32.03 32.06 32.03 32.06 0.3K
12:21 32.06 32.06 32.05 32.05 1.5K
12:22 32.05 32.05 32.05 32.05 0.4K
12:23 32.05 32.06 32.00 32.00 1.5K
12:24 32.02 32.02 32.02 32.02 0.9K
12:25 32.02 32.02 32.00 32.01 1.3K
12:26 32.01 32.07 32.01 32.07 0.4K
12:27 32.04 32.08 32.04 32.05 0.8K
12:28 32.09 32.10 32.09 32.10 0.8K
12:29 32.10 32.10 32.01 32.01 1.6K
12:30 32.01 32.01 32.01 32.01 0.6K
12:31 32.01 32.01 32.01 32.01 0.5K
12:32 32.01 32.10 32.01 32.10 0.4K
12:33 32.10 32.10 32.05 32.05 0.5K
12:34 32.05 32.05 32.05 32.05 0.4K
12:35 32.13 32.13 32.13 32.13 1.7K
12:36 32.11 32.11 32.11 32.11 0.5K
12:37 32.08 32.08 32.08 32.08 1.4K
12:38 32.08 32.14 32.08 32.14 1.2K
12:39 32.14 32.14 32.14 32.14 0.2K
12:40 32.14 32.14 32.14 32.14 0.3K
12:41 32.10 32.14 32.10 32.14 1.6K
12:42 32.14 32.14 32.11 32.11 0.4K
12:43 32.11 32.13 32.11 32.13 0.3K
12:44 32.13 32.13 32.13 32.13 0.4K
12:45 32.13 32.13 32.13 32.13 0.1K
12:46 32.13 32.13 32.06 32.06 1.4K
12:47 32.06 32.11 32.06 32.11 0.4K
12:48 32.11 32.11 32.00 32.00 1.0K
12:49 32.00 32.00 32.00 32.00 0.1K
12:50 31.99 32.05 31.99 32.05 0.3K
12:51 32.05 32.06 32.05 32.06 1.1K
12:52 32.06 32.06 32.06 32.06 0.1K
12:53 32.06 32.06 32.00 32.00 1.0K
12:54 32.00 32.00 32.00 32.00 0.1K
12:55 32.00 32.06 32.00 32.06 2.1K
12:56 32.06 32.08 32.06 32.08 0.2K
12:57 32.08 32.10 32.08 32.10 1.0K
12:58 32.09 32.09 32.06 32.06 2.7K
12:59 32.04 32.06 32.04 32.06 0.6K
13:00 32.06 32.07 32.06 32.07 1.3K
13:01 32.07 32.07 32.07 32.07 0.4K
13:02 32.07 32.07 32.07 32.07 0.4K
13:03 32.07 32.12 32.07 32.12 0.9K
13:04 32.12 32.12 32.11 32.11 0.7K
13:05 32.11 32.15 32.11 32.15 0.5K
13:06 32.15 32.15 32.10 32.10 1.2K
13:07 32.10 32.10 32.10 32.10 0.1K
13:08 32.10 32.15 32.10 32.15 1.0K
13:09 32.15 32.15 32.15 32.15 0.1K
13:10 32.15 32.15 32.15 32.15 0.2K
13:11 32.15 32.15 32.13 32.13 0.1K
13:12 32.13 32.13 32.13 32.13 0.1K
13:13 32.11 32.11 32.11 32.11 0.4K
13:14 32.11 32.13 32.11 32.13 0.2K
13:15 32.13 32.13 32.13 32.13 0.3K
13:16 32.13 32.14 32.13 32.14 1.4K
13:17 32.14 32.16 32.14 32.16 0.3K
13:18 32.17 32.17 32.15 32.15 1.7K
13:19 32.16 32.16 32.16 32.16 0.3K
13:20 32.16 32.16 32.14 32.14 0.8K
13:21 32.13 32.14 32.13 32.14 1.0K
13:22 32.11 32.11 32.06 32.06 4.0K
13:23 32.06 32.09 32.06 32.09 0.2K
13:24 32.07 32.07 32.05 32.05 10.7K
13:25 32.11 32.17 32.11 32.16 3.1K
13:26 32.16 32.16 32.16 32.16 0.2K
13:27 32.28 32.30 32.27 32.29 5.9K
13:28 32.29 32.29 32.29 32.29 0.2K
13:29 32.29 32.29 32.21 32.21 0.4K
13:30 32.21 32.28 32.21 32.28 0.3K
13:31 32.28 32.28 32.28 32.28 0.4K
13:32 32.28 32.28 32.28 32.28 0.2K
13:33 32.28 32.28 32.28 32.28 0.2K
13:34 32.15 32.19 32.15 32.19 6.7K
13:35 32.19 32.19 32.19 32.19 0.3K
13:36 32.23 32.23 32.19 32.19 0.4K
13:37 32.14 32.24 32.14 32.24 0.7K
13:38 32.15 32.15 32.15 32.15 0.5K
13:39 32.23 32.23 32.23 32.23 0.1K
13:40 32.23 32.23 32.14 32.14 0.7K
13:41 32.14 32.23 32.14 32.22 2.3K
13:42 32.23 32.23 32.19 32.19 0.9K
13:43 32.18 32.18 32.18 32.18 0.3K
13:44 32.18 32.20 32.18 32.18 1.7K
13:45 32.18 32.19 32.18 32.19 2.1K
13:46 32.19 32.19 32.19 32.19 0.6K
13:47 32.19 32.19 32.19 32.19 0.8K
13:48 32.19 32.19 32.15 32.15 3.7K
13:49 32.09 32.09 32.09 32.09 0.5K
13:50 32.09 32.12 32.09 32.12 0.8K
13:51 32.12 32.12 32.12 32.12 0.8K
13:52 32.12 32.12 32.12 32.12 0.2K
13:53 32.14 32.15 32.11 32.11 13.9K
13:54 32.09 32.09 32.09 32.09 0.3K
13:55 32.09 32.09 32.09 32.09 0.4K
13:56 32.09 32.17 32.09 32.17 2.9K
13:57 32.17 32.17 32.15 32.15 1.4K
13:58 32.15 32.15 32.15 32.15 0.3K
13:59 32.13 32.15 32.13 32.15 6.4K
14:00 32.16 32.16 32.16 32.16 0.7K
14:01 32.16 32.16 32.16 32.16 0.2K
14:02 32.17 32.17 32.17 32.17 0.5K
14:03 32.17 32.17 32.17 32.17 0.5K
14:04 32.16 32.16 32.16 32.16 1.7K
14:05 32.16 32.16 32.16 32.16 0.3K
14:06 32.16 32.20 32.16 32.20 1.4K
14:07 32.20 32.23 32.20 32.23 0.7K
14:08 32.23 32.26 32.23 32.26 0.6K
14:09 32.26 32.26 32.26 32.26 0.6K
14:10 32.23 32.23 32.23 32.23 1.0K
14:11 32.23 32.23 32.23 32.23 0.1K
14:12 32.23 32.30 32.23 32.30 0.4K
14:13 32.30 32.30 32.30 32.30 0.9K
14:14 32.30 32.30 32.30 32.30 1.5K
14:15 32.30 32.30 32.30 32.30 0.7K
14:16 32.30 32.30 32.30 32.30 0.3K
14:17 32.30 32.30 32.28 32.28 2.1K
14:18 32.28 32.28 32.28 32.28 0.4K
14:19 32.28 32.28 32.28 32.28 0.2K
14:20 32.28 32.28 32.28 32.28 0.2K
14:21 32.28 32.33 32.28 32.33 0.4K
14:22 32.33 32.33 32.25 32.27 1.6K
14:23 32.27 32.27 32.23 32.23 0.6K
14:24 32.23 32.23 32.20 32.20 0.5K
14:25 32.20 32.21 32.20 32.21 0.4K
14:26 32.21 32.21 32.21 32.21 0.0K
14:27 32.20 32.24 32.20 32.20 1.3K
14:28 32.20 32.22 32.19 32.22 0.7K
14:29 32.22 32.25 32.22 32.25 2.0K
14:30 32.25 32.33 32.25 32.33 2.1K
14:31 32.33 32.33 32.33 32.33 0.3K
14:32 32.33 32.33 32.30 32.30 0.5K
14:33 32.30 32.31 32.29 32.30 0.5K
14:34 32.26 32.26 32.23 32.23 1.7K
14:35 32.23 32.23 32.23 32.23 0.8K
14:36 32.25 32.27 32.25 32.27 0.6K
14:37 32.27 32.27 32.27 32.27 0.6K
14:38 32.27 32.27 32.27 32.27 0.2K
14:39 32.27 32.27 32.27 32.27 0.2K
14:40 32.27 32.27 32.24 32.24 1.2K
14:41 32.24 32.24 32.24 32.24 0.3K
14:42 32.24 32.30 32.24 32.30 1.6K
14:43 32.25 32.25 32.25 32.25 1.6K
14:44 32.25 32.25 32.25 32.25 0.2K
14:45 32.25 32.25 32.25 32.25 0.3K
14:46 32.25 32.25 32.22 32.22 0.7K
14:47 32.21 32.27 32.21 32.26 5.0K
14:48 32.26 32.27 32.26 32.27 1.3K
14:49 32.27 32.34 32.27 32.34 2.2K
14:50 32.34 32.37 32.34 32.37 1.2K
14:51 32.37 32.46 32.37 32.46 1.5K
14:52 32.50 32.50 32.44 32.44 3.4K
14:53 32.47 32.47 32.41 32.43 1.9K
14:54 32.43 32.43 32.41 32.41 3.0K
14:55 32.41 32.41 32.41 32.41 0.1K
14:56 32.41 32.41 32.41 32.41 0.2K
14:57 32.41 32.47 32.41 32.47 0.4K
14:58 32.47 32.47 32.47 32.47 0.2K
14:59 32.47 32.47 32.43 32.43 0.7K
15:00 32.43 32.43 32.42 32.42 1.2K
15:01 32.42 32.46 32.42 32.46 0.3K
15:02 32.46 32.46 32.46 32.46 0.8K
15:03 32.55 32.57 32.51 32.57 2.7K
15:04 32.60 32.62 32.60 32.60 2.0K
15:05 32.60 32.61 32.60 32.61 1.3K
15:06 32.61 32.64 32.61 32.64 0.5K
15:07 32.64 32.67 32.64 32.67 0.4K
15:08 32.64 32.65 32.63 32.65 6.0K
15:09 32.64 32.64 32.62 32.62 4.8K
15:10 32.63 32.63 32.63 32.63 3.3K
15:11 32.63 32.71 32.61 32.71 4.0K
15:12 32.71 32.71 32.71 32.71 0.8K
15:13 32.71 32.71 32.63 32.63 15.5K
15:14 32.63 32.64 32.63 32.64 0.5K
15:15 32.64 32.64 32.64 32.64 0.3K
15:16 32.62 32.62 32.54 32.54 15.6K
15:17 32.55 32.55 32.55 32.55 0.6K
15:18 32.55 32.55 32.52 32.53 2.8K
15:19 32.53 32.57 32.53 32.57 2.6K
15:20 32.60 32.62 32.60 32.62 2.5K
15:21 32.58 32.61 32.58 32.61 1.5K
15:22 32.59 32.61 32.56 32.61 13.3K
15:23 32.61 32.61 32.61 32.61 0.1K
15:24 32.61 32.64 32.61 32.64 2.3K
15:25 32.64 32.64 32.63 32.63 0.6K
15:26 32.63 32.65 32.63 32.63 3.5K
15:27 32.63 32.63 32.63 32.63 0.5K
15:28 32.63 32.72 32.63 32.72 1.3K
15:29 32.72 32.72 32.72 32.72 0.9K
15:30 32.72 32.79 32.72 32.79 1.2K
15:31 32.79 32.90 32.79 32.90 12.2K
15:32 32.83 32.83 32.78 32.78 9.5K
15:33 32.80 32.80 32.80 32.80 1.2K
15:34 32.81 32.81 32.80 32.80 0.9K
15:35 32.80 32.80 32.74 32.74 1.7K
15:36 32.74 32.80 32.74 32.80 1.8K
15:37 32.80 32.80 32.80 32.80 0.8K
15:38 32.82 32.82 32.82 32.82 0.6K
15:39 32.82 32.82 32.82 32.82 0.8K
15:40 32.90 32.91 32.90 32.91 2.3K
15:41 32.91 32.91 32.91 32.91 0.3K
15:42 32.93 32.95 32.93 32.95 7.7K
15:43 33.04 33.04 32.94 32.95 9.4K
15:44 32.95 32.95 32.89 32.89 1.9K
15:45 32.89 32.89 32.83 32.83 1.3K
15:46 32.84 32.85 32.83 32.85 1.1K
15:47 32.85 32.89 32.85 32.89 2.0K
15:48 32.89 32.89 32.89 32.89 0.5K
15:49 32.89 32.96 32.84 32.96 11.1K
15:50 33.00 33.03 33.00 33.03 5.8K
15:51 33.08 33.08 32.95 32.95 17.8K
15:52 32.95 32.95 32.95 32.95 1.8K
15:53 32.91 32.95 32.91 32.95 2.8K
15:54 32.96 32.96 32.93 32.94 6.2K
15:55 32.96 33.01 32.96 32.96 14.6K
15:56 33.00 33.00 32.88 32.88 12.3K
15:57 32.87 32.89 32.84 32.84 8.7K
15:58 32.90 32.90 32.81 32.81 14.2K
15:59 32.82 32.82 32.74 32.74 8.9K
16:00 32.75 32.75 32.65 32.69 402.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available