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 32.69 33.13 32.01 33.13 9.3K
09:32 33.13 33.13 32.97 32.97 1.3K
09:33 32.97 33.41 32.97 33.41 4.3K
09:34 33.41 33.41 33.41 33.41 0.2K
09:35 33.37 33.37 33.37 33.37 0.4K
09:36 33.37 33.37 33.37 33.37 0.3K
09:37 33.37 33.37 33.23 33.23 1.9K
09:38 33.23 33.23 33.16 33.16 0.3K
09:39 33.16 33.16 33.16 33.16 1.1K
09:40 33.16 33.16 33.16 33.16 0.1K
09:41 33.32 33.32 33.32 33.32 0.7K
09:42 33.32 33.34 33.32 33.34 0.6K
09:43 33.34 33.34 33.34 33.34 0.3K
09:44 33.34 33.57 33.34 33.57 0.6K
09:45 33.57 33.57 33.41 33.41 0.2K
09:46 33.41 33.62 33.41 33.62 0.3K
09:47 33.62 33.62 33.48 33.52 1.9K
09:48 33.46 33.46 33.46 33.46 1.7K
09:49 33.42 33.51 33.42 33.51 1.5K
09:50 33.47 33.48 33.36 33.36 12.2K
09:51 33.33 33.35 33.33 33.35 0.4K
09:52 33.35 33.35 33.22 33.22 0.4K
09:53 33.21 33.21 33.06 33.06 0.6K
09:54 33.06 33.25 33.06 33.25 1.2K
09:55 33.25 33.25 33.25 33.25 2.5K
09:56 33.25 33.25 33.07 33.17 0.6K
09:57 33.17 33.17 33.17 33.17 0.0K
09:58 33.17 33.17 33.08 33.08 1.1K
09:59 33.08 33.10 33.08 33.10 0.7K
10:00 33.10 33.10 33.02 33.09 0.6K
10:01 33.07 33.10 33.06 33.10 1.6K
10:02 33.09 33.09 33.06 33.06 10.8K
10:03 33.06 33.10 33.06 33.10 1.3K
10:04 33.10 33.10 33.10 33.10 0.1K
10:05 33.10 33.10 33.10 33.10 0.5K
10:06 33.25 33.25 33.25 33.25 0.7K
10:07 33.25 33.25 33.24 33.24 8.5K
10:08 33.12 33.12 33.12 33.12 1.0K
10:09 33.12 33.16 33.12 33.16 0.2K
10:10 33.16 33.16 33.16 33.16 0.2K
10:11 33.16 33.16 33.04 33.13 0.8K
10:12 33.13 33.13 33.13 33.13 0.0K
10:13 33.04 33.04 32.95 32.95 0.9K
10:14 32.95 32.95 32.95 32.95 0.2K
10:15 32.95 32.95 32.93 32.93 2.4K
10:16 32.93 32.95 32.93 32.95 1.2K
10:17 32.82 32.86 32.82 32.86 78.2K
10:18 32.86 32.86 32.69 32.75 3.2K
10:19 32.75 32.77 32.75 32.77 0.5K
10:20 32.77 32.77 32.77 32.77 0.7K
10:21 32.77 32.77 32.67 32.67 3.6K
10:22 32.67 32.67 32.67 32.67 3.3K
10:23 32.70 32.70 32.56 32.56 25.0K
10:24 32.56 32.56 32.55 32.55 0.8K
10:25 32.56 32.59 32.56 32.59 2.4K
10:26 32.57 32.57 32.57 32.57 3.6K
10:27 32.57 32.57 32.57 32.57 2.8K
10:28 32.57 32.76 32.57 32.74 2.6K
10:29 32.74 32.74 32.71 32.71 0.5K
10:30 32.71 32.71 32.71 32.71 1.3K
10:31 32.70 32.70 32.70 32.70 1.4K
10:32 32.70 32.94 32.70 32.94 2.4K
10:33 32.94 32.94 32.84 32.84 0.8K
10:34 32.86 32.86 32.86 32.86 0.3K
10:35 32.86 32.86 32.85 32.85 0.4K
10:36 32.85 32.87 32.85 32.87 0.3K
10:37 32.87 32.94 32.87 32.89 1.2K
10:38 32.89 32.89 32.89 32.89 0.5K
10:39 32.89 32.96 32.89 32.96 1.6K
10:40 32.96 32.96 32.96 32.96 3.6K
10:41 32.96 32.96 32.89 32.89 1.4K
10:42 32.89 32.89 32.89 32.89 0.4K
10:43 32.86 32.89 32.86 32.89 1.0K
10:44 32.89 32.89 32.89 32.89 0.2K
10:45 32.89 32.89 32.87 32.87 0.7K
10:46 32.87 32.87 32.87 32.87 0.2K
10:47 32.87 32.87 32.85 32.85 0.5K
10:48 32.85 32.89 32.85 32.89 0.4K
10:49 32.79 32.79 32.79 32.79 1.4K
10:50 32.79 32.83 32.78 32.78 1.1K
10:51 32.75 32.75 32.75 32.75 0.5K
10:52 32.75 32.75 32.75 32.75 0.0K
10:53 32.81 32.86 32.81 32.86 1.0K
10:54 32.86 32.86 32.86 32.86 0.2K
10:55 32.90 32.90 32.85 32.86 1.5K
10:56 32.86 32.86 32.81 32.81 0.8K
10:57 32.81 32.84 32.81 32.83 2.1K
10:58 32.83 32.83 32.83 32.83 0.6K
10:59 32.83 32.83 32.83 32.83 0.2K
11:00 32.83 32.83 32.83 32.83 0.4K
11:01 32.83 32.89 32.83 32.89 7.5K
11:02 32.89 32.89 32.89 32.89 0.7K
11:03 32.89 32.89 32.89 32.89 0.2K
11:04 32.89 32.90 32.85 32.90 12.8K
11:05 32.90 32.90 32.90 32.90 0.3K
11:06 32.93 32.93 32.93 32.93 0.6K
11:07 32.92 32.92 32.92 32.92 1.1K
11:08 32.92 32.92 32.92 32.92 0.2K
11:09 32.96 32.96 32.87 32.89 1.1K
11:10 32.89 32.89 32.89 32.89 0.3K
11:11 32.89 32.89 32.89 32.89 0.0K
11:12 32.89 32.93 32.89 32.93 0.5K
11:13 32.92 32.92 32.92 32.92 0.2K
11:14 32.85 32.85 32.78 32.78 2.5K
11:15 32.78 32.78 32.78 32.78 0.4K
11:16 32.78 32.80 32.78 32.80 0.5K
11:17 32.80 32.80 32.76 32.76 0.8K
11:18 32.76 32.76 32.76 32.76 0.0K
11:19 32.76 32.76 32.71 32.71 1.1K
11:20 32.65 32.65 32.64 32.64 0.7K
11:21 32.64 32.64 32.61 32.64 14.5K
11:22 32.64 32.64 32.61 32.61 1.0K
11:23 32.61 32.61 32.61 32.61 0.8K
11:24 32.61 32.64 32.61 32.63 0.5K
11:25 32.63 32.63 32.63 32.63 0.4K
11:26 32.63 32.63 32.57 32.57 0.6K
11:27 32.57 32.66 32.57 32.66 0.6K
11:28 32.66 32.66 32.66 32.66 0.1K
11:29 32.59 32.62 32.59 32.62 0.7K
11:30 32.62 32.64 32.62 32.64 0.5K
11:31 32.64 32.65 32.64 32.65 0.6K
11:32 32.65 32.66 32.62 32.66 2.1K
11:33 32.66 32.67 32.66 32.67 0.4K
11:34 32.67 32.67 32.67 32.67 0.3K
11:35 32.63 32.67 32.63 32.67 0.8K
11:36 32.67 32.71 32.66 32.66 1.4K
11:37 32.66 32.69 32.66 32.69 0.7K
11:38 32.69 32.69 32.69 32.69 0.2K
11:39 32.69 32.73 32.69 32.73 1.0K
11:40 32.73 32.73 32.73 32.73 0.4K
11:41 32.70 32.71 32.70 32.71 1.3K
11:42 32.71 32.71 32.71 32.71 0.6K
11:43 32.71 32.71 32.71 32.71 1.0K
11:44 32.71 32.73 32.71 32.73 1.1K
11:45 32.73 32.73 32.73 32.73 0.7K
11:46 32.68 32.68 32.67 32.67 2.2K
11:47 32.67 32.68 32.67 32.67 0.8K
11:48 32.67 32.67 32.67 32.67 0.1K
11:49 32.67 32.69 32.67 32.69 0.4K
11:50 32.69 32.76 32.69 32.75 1.8K
11:51 32.75 32.75 32.74 32.74 3.5K
11:52 32.70 32.70 32.69 32.69 1.2K
11:53 32.69 32.69 32.64 32.64 1.1K
11:54 32.64 32.64 32.64 32.64 0.5K
11:55 32.65 32.65 32.58 32.58 0.9K
11:56 32.62 32.62 32.62 32.62 3.1K
11:57 32.62 32.64 32.60 32.60 0.8K
11:58 32.63 32.63 32.63 32.63 1.3K
11:59 32.58 32.59 32.58 32.59 1.4K
12:00 32.59 32.59 32.59 32.59 0.3K
12:01 32.59 32.59 32.57 32.57 0.5K
12:02 32.63 32.63 32.55 32.55 5.0K
12:03 32.55 32.61 32.51 32.58 2.7K
12:04 32.58 32.63 32.58 32.59 3.3K
12:05 32.59 32.64 32.59 32.64 1.3K
12:06 32.64 32.64 32.64 32.64 2.1K
12:07 32.56 32.56 32.56 32.56 0.6K
12:08 32.57 32.57 32.55 32.55 0.9K
12:09 32.55 32.55 32.55 32.55 0.1K
12:10 32.55 32.55 32.51 32.51 1.1K
12:11 32.45 32.45 32.40 32.40 2.4K
12:12 32.40 32.40 32.40 32.40 0.5K
12:13 32.40 32.50 32.40 32.50 0.5K
12:14 32.50 32.50 32.50 32.50 0.1K
12:15 32.50 32.50 32.50 32.50 0.4K
12:16 32.50 32.51 32.40 32.40 4.7K
12:17 32.40 32.40 32.37 32.37 1.0K
12:18 32.37 32.37 32.37 32.37 0.2K
12:19 32.37 32.37 32.37 32.37 1.7K
12:20 32.37 32.40 32.37 32.40 0.7K
12:21 32.33 32.34 32.33 32.34 2.6K
12:22 32.34 32.37 32.34 32.37 1.0K
12:23 32.37 32.39 32.37 32.39 0.1K
12:24 32.39 32.39 32.37 32.37 0.8K
12:25 32.37 32.37 32.31 32.31 1.0K
12:26 32.34 32.39 32.34 32.39 5.0K
12:27 32.39 32.42 32.39 32.42 0.9K
12:28 32.42 32.42 32.39 32.39 2.3K
12:29 32.39 32.42 32.39 32.42 1.7K
12:30 32.42 32.42 32.38 32.40 1.4K
12:31 32.40 32.40 32.38 32.38 3.5K
12:32 32.38 32.41 32.38 32.41 2.1K
12:33 32.41 32.46 32.41 32.46 1.4K
12:34 32.42 32.47 32.42 32.47 0.7K
12:35 32.47 32.47 32.47 32.47 0.4K
12:36 32.47 32.49 32.45 32.45 0.8K
12:37 32.47 32.55 32.47 32.55 1.5K
12:38 32.55 32.55 32.55 32.55 0.4K
12:39 32.54 32.54 32.54 32.54 0.9K
12:40 32.48 32.52 32.48 32.52 0.9K
12:41 32.52 32.52 32.52 32.52 0.6K
12:42 32.43 32.43 32.43 32.43 1.6K
12:43 32.36 32.36 32.36 32.36 0.7K
12:44 32.36 32.36 32.36 32.36 0.2K
12:45 32.34 32.38 32.34 32.38 2.2K
12:46 32.36 32.37 32.31 32.31 2.3K
12:47 32.30 32.30 32.30 32.30 0.8K
12:48 32.30 32.30 32.28 32.28 0.4K
12:49 32.34 32.34 32.32 32.32 1.0K
12:50 32.39 32.42 32.39 32.42 1.4K
12:51 32.42 32.42 32.36 32.36 2.5K
12:52 32.36 32.36 32.36 32.36 0.6K
12:53 32.36 32.36 32.36 32.36 0.4K
12:54 32.37 32.37 32.30 32.30 0.9K
12:55 32.30 32.30 32.28 32.28 1.0K
12:56 32.28 32.28 32.28 32.28 0.4K
12:57 32.28 32.38 32.28 32.38 2.2K
12:58 32.38 32.58 32.38 32.58 6.9K
12:59 32.60 32.70 32.60 32.67 21.7K
13:00 32.62 32.62 32.50 32.50 1.9K
13:01 32.50 32.60 32.50 32.60 2.6K
13:02 32.60 32.60 32.54 32.54 0.3K
13:03 32.54 32.54 32.53 32.53 0.5K
13:04 32.53 32.53 32.53 32.53 0.1K
13:05 32.53 32.53 32.53 32.53 0.3K
13:06 32.53 32.63 32.53 32.58 1.6K
13:07 32.58 32.58 32.58 32.58 0.2K
13:08 32.58 32.63 32.58 32.63 0.9K
13:09 32.60 32.63 32.57 32.57 1.4K
13:10 32.60 32.60 32.60 32.60 1.3K
13:11 32.61 32.61 32.57 32.57 1.2K
13:12 32.57 32.57 32.51 32.51 1.4K
13:13 32.51 32.62 32.51 32.62 0.9K
13:14 32.62 32.62 32.58 32.58 0.1K
13:15 32.58 32.66 32.58 32.66 2.7K
13:16 32.66 32.69 32.63 32.69 1.3K
13:17 32.69 32.69 32.68 32.68 0.4K
13:18 32.62 32.62 32.62 32.62 0.4K
13:19 32.62 32.62 32.59 32.59 1.1K
13:20 32.59 32.59 32.59 32.59 0.2K
13:21 32.63 32.67 32.63 32.67 3.7K
13:22 32.67 32.74 32.67 32.74 5.7K
13:23 32.74 32.74 32.74 32.74 0.1K
13:24 32.70 32.70 32.70 32.70 0.7K
13:25 32.70 32.70 32.62 32.62 1.8K
13:26 32.62 32.66 32.62 32.66 1.8K
13:27 32.66 32.66 32.61 32.61 0.4K
13:28 32.61 32.66 32.61 32.66 0.3K
13:29 32.66 32.67 32.66 32.67 0.3K
13:30 32.67 32.67 32.63 32.63 0.6K
13:31 32.63 32.68 32.63 32.65 0.4K
13:32 32.68 32.68 32.68 32.68 0.3K
13:33 32.68 32.68 32.68 32.68 1.4K
13:34 32.68 32.73 32.68 32.71 0.5K
13:35 32.71 32.71 32.61 32.61 3.7K
13:36 32.61 32.66 32.60 32.66 1.1K
13:37 32.67 32.67 32.60 32.60 1.0K
13:38 32.60 32.60 32.59 32.59 0.5K
13:39 32.59 32.59 32.59 32.59 0.7K
13:40 32.59 32.59 32.59 32.59 0.2K
13:41 32.59 32.66 32.59 32.66 2.6K
13:42 32.66 32.66 32.63 32.63 0.7K
13:43 32.63 32.67 32.63 32.67 0.6K
13:44 32.67 32.67 32.67 32.67 0.4K
13:45 32.67 32.67 32.67 32.67 1.5K
13:46 32.67 32.71 32.67 32.71 0.7K
13:47 32.71 32.74 32.71 32.74 1.2K
13:48 32.74 32.74 32.74 32.74 0.2K
13:49 32.74 32.74 32.70 32.70 4.0K
13:50 32.70 32.70 32.70 32.70 0.0K
13:51 32.69 32.76 32.69 32.76 1.3K
13:52 32.76 32.76 32.76 32.76 0.2K
13:53 32.74 32.74 32.74 32.74 0.4K
13:54 32.74 32.74 32.74 32.74 0.0K
13:55 32.74 32.78 32.74 32.78 0.3K
13:56 32.78 32.78 32.72 32.72 1.9K
13:57 32.70 32.76 32.70 32.76 2.3K
13:58 32.76 32.76 32.76 32.76 0.3K
13:59 32.76 32.76 32.72 32.72 0.6K
14:00 32.72 32.72 32.72 32.72 0.5K
14:01 32.72 32.72 32.72 32.72 0.4K
14:02 32.72 32.75 32.72 32.75 0.3K
14:03 32.75 32.75 32.73 32.73 1.7K
14:04 32.74 32.74 32.74 32.74 0.4K
14:05 32.74 32.74 32.73 32.73 0.6K
14:06 32.73 32.76 32.73 32.76 0.6K
14:07 32.80 32.80 32.80 32.80 0.7K
14:08 32.80 32.89 32.79 32.89 1.5K
14:09 32.89 32.93 32.89 32.93 1.0K
14:10 32.93 32.93 32.93 32.93 0.1K
14:11 32.93 32.97 32.93 32.97 1.1K
14:12 32.97 32.98 32.97 32.98 0.6K
14:13 32.98 32.98 32.95 32.95 1.5K
14:14 32.95 32.96 32.94 32.94 0.8K
14:15 32.94 32.94 32.94 32.94 0.2K
14:16 32.94 32.94 32.94 32.94 0.6K
14:17 32.94 32.94 32.92 32.92 0.4K
14:18 32.92 32.92 32.92 32.92 0.0K
14:19 32.92 32.92 32.92 32.92 0.2K
14:20 32.92 32.94 32.92 32.94 1.4K
14:21 32.94 32.94 32.90 32.90 2.6K
14:22 32.87 32.91 32.87 32.91 1.4K
14:23 32.91 32.91 32.87 32.89 0.7K
14:24 32.89 32.89 32.82 32.82 1.1K
14:25 32.82 32.82 32.82 32.82 0.2K
14:26 32.82 32.85 32.82 32.85 0.7K
14:27 32.85 32.85 32.81 32.81 0.6K
14:28 32.81 32.81 32.81 32.81 0.6K
14:29 32.81 32.81 32.80 32.80 1.4K
14:30 32.80 32.81 32.80 32.81 0.4K
14:31 32.81 32.83 32.81 32.83 0.8K
14:32 32.83 32.86 32.83 32.85 4.8K
14:33 32.85 32.87 32.82 32.85 4.6K
14:34 32.85 32.85 32.79 32.85 6.7K
14:35 32.85 32.85 32.81 32.81 2.4K
14:36 32.83 32.86 32.83 32.86 51.3K
14:37 32.86 32.86 32.80 32.82 5.6K
14:38 32.82 32.82 32.75 32.80 3.6K
14:39 32.80 32.80 32.75 32.75 0.6K
14:40 32.75 32.75 32.75 32.75 0.4K
14:41 32.75 32.75 32.70 32.70 0.6K
14:42 32.79 32.79 32.75 32.76 1.9K
14:43 32.76 32.76 32.76 32.76 0.3K
14:44 32.76 32.80 32.76 32.80 2.3K
14:45 32.80 32.83 32.79 32.83 0.5K
14:46 32.83 32.83 32.79 32.79 0.8K
14:47 32.79 32.81 32.77 32.81 0.9K
14:48 32.81 32.81 32.77 32.77 1.0K
14:49 32.77 32.77 32.76 32.77 1.8K
14:50 32.74 32.74 32.71 32.71 2.5K
14:51 32.71 32.71 32.67 32.70 2.6K
14:52 32.72 32.72 32.72 32.72 1.7K
14:53 32.71 32.71 32.71 32.71 3.6K
14:54 32.70 32.70 32.70 32.70 1.2K
14:55 32.70 32.71 32.65 32.65 1.0K
14:56 32.63 32.65 32.63 32.65 3.3K
14:57 32.65 32.65 32.63 32.63 0.7K
14:58 32.63 32.65 32.59 32.63 6.4K
14:59 32.69 32.69 32.69 32.69 1.6K
15:00 32.69 32.69 32.69 32.69 0.5K
15:01 32.67 32.68 32.67 32.68 1.9K
15:02 32.67 32.71 32.65 32.65 8.6K
15:03 32.68 32.69 32.68 32.69 3.2K
15:04 32.69 32.70 32.63 32.63 4.8K
15:05 32.58 32.58 32.58 32.58 1.0K
15:06 32.58 32.58 32.58 32.58 3.2K
15:07 32.58 32.58 32.58 32.58 0.2K
15:08 32.61 32.61 32.61 32.61 2.5K
15:09 32.58 32.58 32.57 32.57 5.1K
15:10 32.57 32.57 32.55 32.55 0.7K
15:11 32.48 32.48 32.48 32.48 1.7K
15:12 32.48 32.48 32.48 32.48 0.2K
15:13 32.50 32.50 32.42 32.42 1.5K
15:14 32.42 32.51 32.42 32.51 2.7K
15:15 32.51 32.53 32.51 32.53 0.8K
15:16 32.53 32.55 32.52 32.52 1.7K
15:17 32.52 32.55 32.50 32.50 3.2K
15:18 32.50 32.50 32.50 32.50 0.6K
15:19 32.49 32.49 32.45 32.45 2.1K
15:20 32.45 32.50 32.45 32.50 3.0K
15:21 32.50 32.51 32.48 32.48 3.6K
15:22 32.46 32.46 32.44 32.46 2.0K
15:23 32.46 32.46 32.46 32.46 0.3K
15:24 32.46 32.46 32.46 32.46 0.6K
15:25 32.46 32.46 32.46 32.46 1.0K
15:26 32.41 32.41 32.37 32.37 3.3K
15:27 32.37 32.39 32.37 32.39 0.8K
15:28 32.39 32.39 32.37 32.38 1.4K
15:29 32.40 32.41 32.39 32.39 1.6K
15:30 32.36 32.36 32.32 32.32 3.0K
15:31 32.33 32.33 32.24 32.24 4.2K
15:32 32.25 32.32 32.25 32.32 6.7K
15:33 32.32 32.32 32.29 32.29 0.7K
15:34 32.33 32.37 32.31 32.37 3.1K
15:35 32.37 32.37 32.34 32.34 13.7K
15:36 32.33 32.33 32.33 32.33 3.3K
15:37 32.34 32.41 32.34 32.41 6.2K
15:38 32.41 32.43 32.39 32.43 2.6K
15:39 32.39 32.43 32.39 32.43 1.8K
15:40 32.43 32.43 32.40 32.40 1.1K
15:41 32.40 32.43 32.39 32.39 1.4K
15:42 32.39 32.42 32.39 32.42 0.7K
15:43 32.42 32.42 32.37 32.37 5.7K
15:44 32.37 32.37 32.34 32.36 7.4K
15:45 32.36 32.37 32.36 32.37 2.3K
15:46 32.37 32.37 32.35 32.35 9.9K
15:47 32.35 32.35 32.28 32.28 15.4K
15:48 32.28 32.28 32.28 32.28 2.3K
15:49 32.28 32.28 32.22 32.25 9.0K
15:50 32.25 32.25 32.25 32.25 3.5K
15:51 32.25 32.25 32.17 32.22 23.1K
15:52 32.23 32.24 32.22 32.24 10.1K
15:53 32.22 32.24 32.21 32.24 8.1K
15:54 32.21 32.23 32.21 32.23 8.4K
15:55 32.09 32.10 32.02 32.10 19.6K
15:56 32.23 32.30 32.23 32.29 62.3K
15:57 32.26 32.26 32.19 32.19 15.9K
15:58 32.19 32.22 32.19 32.21 22.1K
15:59 32.21 32.21 32.14 32.21 46.2K
16:00 32.20 32.42 32.16 32.20 221.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available