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 31.85 31.99 29.01 31.68 7.3K
09:32 31.68 32.03 31.68 32.03 0.2K
09:33 32.03 32.03 32.03 32.03 0.3K
09:34 32.03 32.03 31.48 31.63 1.3K
09:35 31.63 31.63 31.63 31.63 0.4K
09:36 31.63 31.92 31.63 31.92 1.5K
09:37 31.92 31.92 31.71 31.71 1.8K
09:38 31.71 31.71 31.71 31.71 0.0K
09:39 31.58 31.58 31.58 31.58 0.8K
09:40 31.49 31.49 31.49 31.49 0.2K
09:41 31.49 31.55 31.47 31.55 1.2K
09:42 31.55 31.55 31.55 31.55 0.2K
09:43 31.55 31.55 31.49 31.49 0.7K
09:44 31.49 31.49 31.48 31.48 0.8K
09:45 31.48 31.52 31.48 31.52 2.2K
09:46 31.52 31.61 31.46 31.61 1.5K
09:47 31.61 31.61 31.61 31.61 0.1K
09:48 31.61 31.61 31.39 31.39 1.8K
09:49 31.26 31.26 31.26 31.26 0.4K
09:50 31.26 31.30 31.26 31.30 0.6K
09:51 31.31 31.32 31.31 31.32 5.6K
09:52 31.23 31.23 31.11 31.11 5.5K
09:53 31.11 31.19 31.11 31.19 0.1K
09:54 31.19 31.19 31.19 31.19 1.3K
09:55 31.19 31.24 31.19 31.24 0.6K
09:56 31.24 31.24 31.24 31.24 0.0K
09:57 31.24 31.24 31.18 31.18 2.1K
09:58 31.18 31.19 31.17 31.19 0.4K
09:59 31.17 31.17 31.07 31.07 1.3K
10:00 31.07 31.07 31.06 31.06 0.4K
10:01 31.06 31.06 31.06 31.06 1.3K
10:02 31.06 31.06 31.06 31.06 0.3K
10:03 31.06 31.09 31.03 31.03 3.0K
10:04 31.03 31.03 30.89 30.89 0.9K
10:05 30.89 30.89 30.89 30.89 0.6K
10:06 30.89 30.90 30.89 30.89 0.7K
10:07 30.88 30.89 30.88 30.89 0.3K
10:08 30.88 30.94 30.88 30.93 1.2K
10:09 30.93 30.95 30.93 30.95 0.5K
10:10 31.01 31.01 30.91 30.91 1.1K
10:11 30.91 30.91 30.91 30.91 0.3K
10:12 30.91 30.91 30.86 30.86 0.9K
10:13 30.88 30.88 30.84 30.84 0.9K
10:14 30.84 30.84 30.78 30.78 3.0K
10:15 30.81 30.81 30.79 30.79 1.1K
10:16 30.79 30.88 30.79 30.86 1.8K
10:17 30.86 30.86 30.86 30.86 0.4K
10:18 30.97 30.97 30.97 30.97 2.2K
10:19 30.97 30.97 30.95 30.95 0.4K
10:20 30.99 31.03 30.99 31.03 1.1K
10:21 31.03 31.03 31.01 31.03 3.2K
10:22 31.05 31.07 31.05 31.05 0.8K
10:23 31.05 31.11 31.05 31.11 1.1K
10:24 31.11 31.22 31.11 31.22 5.5K
10:25 31.22 31.22 31.02 31.06 3.0K
10:26 31.06 31.06 31.01 31.01 0.4K
10:27 31.08 31.08 31.08 31.08 3.5K
10:28 31.09 31.11 31.05 31.11 1.3K
10:29 31.11 31.12 31.11 31.12 0.3K
10:30 31.09 31.09 31.06 31.06 1.2K
10:31 31.06 31.06 30.96 30.96 1.3K
10:32 30.96 31.03 30.96 31.03 0.5K
10:33 31.03 31.03 31.03 31.03 0.3K
10:34 31.03 31.03 30.86 30.86 2.0K
10:35 30.86 30.86 30.86 30.86 0.5K
10:36 30.86 30.87 30.85 30.87 1.4K
10:37 30.89 30.89 30.89 30.89 1.4K
10:38 30.89 30.89 30.80 30.80 0.3K
10:39 30.80 30.82 30.80 30.82 1.4K
10:40 30.83 30.85 30.82 30.82 3.3K
10:41 30.82 30.82 30.82 30.82 0.4K
10:42 30.82 30.83 30.77 30.77 1.1K
10:43 30.77 30.78 30.77 30.78 1.5K
10:44 30.78 30.79 30.78 30.79 1.9K
10:45 30.82 30.84 30.82 30.84 1.6K
10:46 30.84 30.84 30.80 30.80 1.9K
10:47 30.85 30.88 30.85 30.86 1.3K
10:48 30.85 30.87 30.85 30.87 0.4K
10:49 30.87 30.87 30.81 30.81 0.4K
10:50 30.81 30.87 30.81 30.87 1.9K
10:51 30.87 30.87 30.87 30.87 0.1K
10:52 30.87 30.87 30.76 30.76 1.7K
10:53 30.72 30.72 30.72 30.72 1.4K
10:54 30.72 30.72 30.72 30.72 0.2K
10:55 30.72 30.72 30.68 30.68 1.1K
10:56 30.64 30.68 30.64 30.67 3.0K
10:57 30.67 30.68 30.65 30.68 10.1K
10:58 30.64 30.64 30.64 30.64 1.7K
10:59 30.54 30.59 30.54 30.58 1.3K
11:00 30.58 30.58 30.58 30.58 0.6K
11:01 30.58 30.58 30.56 30.56 1.3K
11:02 30.58 30.58 30.58 30.58 2.0K
11:03 30.57 30.57 30.57 30.57 2.0K
11:04 30.57 30.61 30.57 30.58 0.6K
11:05 30.58 30.67 30.58 30.63 6.3K
11:06 30.63 30.63 30.62 30.63 3.5K
11:07 30.63 30.65 30.57 30.57 2.2K
11:08 30.57 30.60 30.56 30.60 0.7K
11:09 30.60 30.60 30.60 30.60 0.4K
11:10 30.52 30.56 30.52 30.56 3.7K
11:11 30.55 30.55 30.46 30.49 4.7K
11:12 30.49 30.49 30.47 30.49 0.4K
11:13 30.49 30.49 30.46 30.49 1.8K
11:14 30.43 30.49 30.43 30.49 0.9K
11:15 30.49 30.49 30.49 30.49 0.6K
11:16 30.49 30.49 30.48 30.48 1.0K
11:17 30.56 30.69 30.55 30.69 5.0K
11:18 30.62 30.65 30.62 30.62 3.2K
11:19 30.62 30.70 30.62 30.63 2.8K
11:20 30.70 30.70 30.64 30.64 3.0K
11:21 30.64 30.64 30.64 30.64 0.3K
11:22 30.64 30.78 30.64 30.78 5.9K
11:23 30.78 30.81 30.76 30.81 2.4K
11:24 30.87 30.87 30.86 30.86 2.8K
11:25 30.86 30.86 30.86 30.86 0.0K
11:26 30.83 30.83 30.83 30.83 1.4K
11:27 30.82 30.82 30.82 30.82 1.6K
11:28 30.82 30.85 30.82 30.85 0.7K
11:29 30.82 30.84 30.82 30.84 0.9K
11:30 30.84 30.84 30.84 30.84 0.2K
11:31 30.84 30.84 30.81 30.81 2.2K
11:32 30.81 30.81 30.77 30.77 0.4K
11:33 30.77 30.77 30.77 30.77 0.6K
11:34 30.77 30.77 30.71 30.71 0.6K
11:35 30.72 30.73 30.71 30.71 0.8K
11:36 30.71 30.74 30.71 30.74 1.1K
11:37 30.68 30.68 30.64 30.65 1.0K
11:38 30.61 30.61 30.61 30.61 0.6K
11:39 30.61 30.62 30.61 30.62 3.0K
11:40 30.62 30.62 30.62 30.62 0.4K
11:41 30.62 30.62 30.56 30.56 0.4K
11:42 30.56 30.56 30.56 30.56 0.7K
11:43 30.55 30.55 30.53 30.53 1.1K
11:44 30.50 30.54 30.50 30.54 0.8K
11:45 30.54 30.56 30.54 30.56 1.1K
11:46 30.56 30.59 30.56 30.58 1.8K
11:47 30.57 30.57 30.52 30.52 0.7K
11:48 30.54 30.55 30.54 30.55 0.8K
11:49 30.55 30.55 30.55 30.55 1.1K
11:50 30.47 30.47 30.47 30.47 0.7K
11:51 30.47 30.47 30.42 30.42 0.5K
11:52 30.42 30.42 30.42 30.42 0.3K
11:53 30.42 30.46 30.42 30.46 1.7K
11:54 30.46 30.46 30.41 30.41 1.3K
11:55 30.42 30.42 30.42 30.42 0.2K
11:56 30.50 30.51 30.50 30.51 2.9K
11:57 30.51 30.52 30.51 30.52 0.6K
11:58 30.48 30.57 30.48 30.57 2.9K
11:59 30.57 30.59 30.53 30.59 0.8K
12:00 30.59 30.63 30.59 30.63 0.7K
12:01 30.65 30.71 30.65 30.71 4.9K
12:02 30.71 30.71 30.71 30.71 0.9K
12:03 30.71 30.71 30.67 30.67 0.4K
12:04 30.67 30.67 30.67 30.67 0.1K
12:05 30.75 30.75 30.75 30.75 1.4K
12:06 30.75 30.75 30.67 30.67 2.0K
12:07 30.67 30.68 30.67 30.68 0.5K
12:08 30.72 30.72 30.70 30.70 2.1K
12:09 30.70 30.70 30.57 30.57 3.5K
12:10 30.52 30.52 30.48 30.48 0.6K
12:11 30.48 30.51 30.48 30.51 1.8K
12:12 30.51 30.59 30.51 30.57 1.1K
12:13 30.55 30.55 30.55 30.55 0.4K
12:14 30.55 30.70 30.55 30.70 1.9K
12:15 30.70 30.70 30.70 30.70 0.3K
12:16 30.70 30.70 30.65 30.65 1.2K
12:17 30.65 30.68 30.63 30.68 1.3K
12:18 30.68 30.72 30.65 30.72 0.9K
12:19 30.72 30.72 30.72 30.72 0.2K
12:20 30.72 30.82 30.72 30.82 3.2K
12:21 30.82 30.82 30.71 30.71 1.3K
12:22 30.70 30.70 30.62 30.62 3.2K
12:23 30.64 30.64 30.55 30.55 0.9K
12:24 30.55 30.55 30.55 30.55 0.2K
12:25 30.55 30.57 30.55 30.57 0.5K
12:26 30.57 30.57 30.49 30.49 1.2K
12:27 30.49 30.49 30.49 30.49 0.0K
12:28 30.49 30.49 30.49 30.49 0.2K
12:29 30.49 30.49 30.46 30.46 0.9K
12:30 30.46 30.54 30.46 30.54 1.4K
12:31 30.54 30.54 30.53 30.54 0.8K
12:32 30.55 30.55 30.50 30.50 2.2K
12:33 30.55 30.55 30.48 30.48 1.0K
12:34 30.51 30.51 30.51 30.51 0.2K
12:35 30.51 30.51 30.47 30.47 0.5K
12:36 30.47 30.47 30.46 30.46 0.3K
12:37 30.46 30.53 30.46 30.53 0.6K
12:38 30.50 30.50 30.44 30.47 1.7K
12:39 30.47 30.48 30.47 30.48 2.1K
12:40 30.48 30.48 30.42 30.42 0.8K
12:41 30.42 30.42 30.34 30.34 4.0K
12:42 30.34 30.34 30.25 30.28 5.5K
12:43 30.26 30.33 30.26 30.31 4.9K
12:44 30.20 30.20 30.00 30.00 10.9K
12:45 29.94 29.99 29.76 29.80 10.5K
12:46 29.80 29.81 29.76 29.77 1.8K
12:47 29.77 29.77 29.64 29.69 2.2K
12:48 29.80 29.80 29.66 29.66 5.7K
12:49 29.68 29.68 29.58 29.58 5.9K
12:50 29.62 29.62 29.47 29.48 2.1K
12:51 29.50 29.50 29.34 29.34 5.2K
12:52 29.31 29.31 29.11 29.11 4.5K
12:53 29.10 29.33 29.10 29.33 9.9K
12:54 29.34 29.40 29.26 29.26 9.6K
12:55 29.17 29.17 28.96 28.96 18.8K
12:56 28.91 29.14 28.91 29.03 48.1K
12:57 29.01 29.07 28.97 29.07 25.9K
12:58 29.00 29.01 28.90 28.90 8.4K
12:59 28.90 28.90 28.78 28.78 11.0K
13:00 28.75 28.79 28.67 28.67 5.8K
13:01 28.70 28.77 28.70 28.72 17.3K
13:02 28.72 28.72 28.68 28.70 3.6K
13:03 28.68 28.87 28.68 28.87 16.8K
13:04 28.88 28.88 28.73 28.73 2.0K
13:05 28.73 28.73 28.63 28.63 1.4K
13:06 28.63 28.63 28.37 28.37 50.3K
13:07 28.40 28.40 28.26 28.26 4.3K
13:08 28.18 28.18 27.95 28.03 4.5K
13:09 27.96 28.03 27.85 27.85 32.7K
13:10 27.85 28.06 27.83 27.83 19.1K
13:11 27.85 28.00 27.80 27.97 21.3K
13:12 27.95 27.95 27.82 27.90 9.0K
13:13 27.90 27.90 27.88 27.89 2.3K
13:14 27.89 27.89 27.81 27.86 1.2K
13:15 27.86 27.86 27.75 27.75 6.3K
13:16 27.64 27.74 27.64 27.72 7.3K
13:17 27.66 27.96 27.66 27.96 14.1K
13:18 27.85 27.85 27.77 27.78 4.4K
13:19 27.78 27.78 27.69 27.69 1.3K
13:20 27.78 27.79 27.72 27.72 5.8K
13:21 27.74 27.74 27.70 27.70 2.0K
13:22 27.66 28.13 27.66 28.13 26.8K
13:23 28.13 28.13 28.12 28.12 3.1K
13:24 28.12 28.16 28.10 28.16 2.7K
13:25 28.16 28.16 28.00 28.00 14.7K
13:26 28.04 28.10 28.02 28.10 7.9K
13:27 28.04 28.04 27.97 27.97 2.2K
13:28 27.94 28.07 27.90 28.07 9.2K
13:29 28.07 28.07 28.07 28.07 0.8K
13:30 28.14 28.20 27.95 27.95 16.9K
13:31 27.89 27.91 27.89 27.90 7.5K
13:32 28.00 28.04 28.00 28.04 2.7K
13:33 28.04 28.04 27.97 28.03 5.4K
13:34 28.03 28.09 27.93 27.93 4.4K
13:35 27.94 28.08 27.94 28.08 4.8K
13:36 28.13 28.36 28.13 28.36 13.4K
13:37 28.36 28.36 28.28 28.28 4.1K
13:38 28.38 28.40 28.38 28.40 0.9K
13:39 28.32 28.35 28.27 28.27 17.4K
13:40 28.20 28.33 28.20 28.23 6.7K
13:41 28.23 28.26 28.23 28.26 5.2K
13:42 28.26 28.26 28.23 28.23 0.7K
13:43 28.23 28.24 28.23 28.24 2.5K
13:44 28.20 28.29 28.20 28.29 8.4K
13:45 28.30 28.30 28.00 28.00 15.8K
13:46 28.00 28.00 28.00 28.00 0.9K
13:47 28.16 28.40 28.16 28.17 20.2K
13:48 28.15 28.26 28.15 28.20 25.6K
13:49 28.20 28.26 28.20 28.22 8.7K
13:50 28.22 28.22 28.12 28.16 18.5K
13:51 28.16 28.42 28.16 28.31 4.3K
13:52 28.31 28.31 28.31 28.31 0.4K
13:53 28.31 28.34 28.30 28.34 1.0K
13:54 28.34 28.34 28.15 28.15 3.4K
13:55 28.15 28.15 28.15 28.15 0.0K
13:56 28.15 28.15 27.94 27.94 4.2K
13:57 27.97 28.00 27.97 28.00 3.1K
13:58 28.00 28.05 28.00 28.05 5.5K
13:59 28.05 28.13 28.05 28.08 11.2K
14:00 28.08 28.19 28.05 28.13 1.1K
14:01 28.13 28.13 28.13 28.13 0.5K
14:02 28.13 28.13 28.06 28.06 0.4K
14:03 28.05 28.05 27.88 27.96 9.4K
14:04 28.09 28.26 28.09 28.20 16.1K
14:05 28.20 28.22 28.20 28.22 3.9K
14:06 28.21 28.28 28.20 28.26 6.0K
14:07 28.26 28.32 28.24 28.30 10.0K
14:08 28.25 28.25 28.25 28.25 10.6K
14:09 28.28 28.33 28.28 28.31 9.4K
14:10 28.21 28.26 28.18 28.26 5.1K
14:11 28.26 28.26 28.03 28.09 20.9K
14:12 28.09 28.09 28.09 28.09 0.7K
14:13 28.08 28.12 28.08 28.12 2.6K
14:14 28.09 28.09 28.07 28.07 5.9K
14:15 28.03 28.10 28.03 28.10 2.9K
14:16 28.12 28.18 28.09 28.11 13.0K
14:17 28.11 28.12 28.09 28.09 9.7K
14:18 28.12 28.12 27.91 27.91 50.1K
14:19 27.95 27.97 27.90 27.90 9.4K
14:20 27.92 27.92 27.88 27.88 3.2K
14:21 27.79 27.88 27.79 27.88 16.7K
14:22 27.87 27.88 27.87 27.88 0.8K
14:23 27.88 27.90 27.88 27.90 0.8K
14:24 27.90 27.91 27.83 27.86 50.5K
14:25 27.86 27.86 27.75 27.75 3.4K
14:26 27.75 27.77 27.72 27.77 6.1K
14:27 27.77 27.86 27.77 27.86 7.0K
14:28 27.86 27.92 27.81 27.81 10.5K
14:29 27.81 27.81 27.75 27.75 3.5K
14:30 27.77 27.77 27.77 27.77 0.9K
14:31 27.77 27.77 27.55 27.64 20.4K
14:32 27.64 27.74 27.64 27.74 4.2K
14:33 27.74 27.74 27.72 27.73 11.1K
14:34 27.73 27.73 27.60 27.60 9.8K
14:35 27.60 27.60 27.57 27.57 1.9K
14:36 27.57 27.57 27.53 27.53 0.6K
14:37 27.43 27.43 27.36 27.39 17.9K
14:38 27.39 27.39 27.25 27.25 8.2K
14:39 27.19 27.24 27.15 27.15 7.6K
14:40 27.14 27.23 27.07 27.23 22.4K
14:41 27.24 27.25 27.13 27.13 7.6K
14:42 27.14 27.14 27.13 27.13 4.9K
14:43 27.13 27.13 27.09 27.09 2.4K
14:44 27.09 27.09 26.89 27.00 13.3K
14:45 26.95 27.00 26.95 27.00 8.3K
14:46 27.02 27.02 26.93 26.93 5.8K
14:47 26.93 27.02 26.93 27.01 3.9K
14:48 27.01 27.01 26.91 26.91 6.0K
14:49 26.94 26.94 26.93 26.93 0.6K
14:50 26.90 26.98 26.90 26.96 8.3K
14:51 26.91 26.91 26.71 26.72 7.7K
14:52 26.62 26.70 26.62 26.66 3.9K
14:53 26.68 26.80 26.68 26.78 14.3K
14:54 26.82 26.83 26.76 26.78 13.5K
14:55 26.73 26.83 26.73 26.83 7.8K
14:56 26.86 26.86 26.82 26.86 7.8K
14:57 26.82 26.86 26.82 26.86 2.0K
14:58 26.88 26.90 26.86 26.86 7.1K
14:59 26.86 26.94 26.86 26.94 9.6K
15:00 26.94 26.94 26.90 26.90 1.4K
15:01 26.92 26.92 26.89 26.89 13.5K
15:02 26.89 26.89 26.78 26.78 4.8K
15:03 26.78 26.78 26.77 26.77 3.5K
15:04 26.77 26.78 26.77 26.78 4.2K
15:05 26.78 26.86 26.78 26.83 118.7K
15:06 26.77 26.77 26.73 26.76 18.4K
15:07 26.88 26.88 26.76 26.76 12.8K
15:08 26.76 26.81 26.68 26.68 10.6K
15:09 26.64 26.65 26.60 26.65 64.1K
15:10 26.68 26.83 26.68 26.80 9.3K
15:11 26.87 26.92 26.86 26.86 46.1K
15:12 26.90 26.90 26.81 26.81 9.6K
15:13 26.81 26.81 26.80 26.80 4.7K
15:14 26.80 26.96 26.80 26.96 20.4K
15:15 26.98 26.98 26.84 26.84 22.9K
15:16 26.84 26.84 26.82 26.82 3.5K
15:17 26.80 26.81 26.73 26.81 9.9K
15:18 26.81 26.81 26.78 26.78 1.7K
15:19 26.78 26.78 26.60 26.62 60.8K
15:20 26.63 26.63 26.63 26.63 2.2K
15:21 26.60 26.60 26.50 26.59 76.3K
15:22 26.60 26.69 26.60 26.65 17.8K
15:23 26.73 26.75 26.68 26.68 10.0K
15:24 26.69 26.69 26.62 26.62 26.7K
15:25 26.62 26.62 26.62 26.62 13.4K
15:26 26.67 26.68 26.65 26.65 12.7K
15:27 26.57 26.57 26.49 26.49 34.6K
15:28 26.48 26.48 26.26 26.26 11.9K
15:29 26.23 26.23 26.11 26.19 16.9K
15:30 26.19 26.31 26.18 26.31 22.6K
15:31 26.51 26.53 26.50 26.53 9.2K
15:32 26.47 26.47 26.26 26.30 20.9K
15:33 26.30 26.51 26.30 26.51 19.5K
15:34 26.41 26.47 26.32 26.32 54.9K
15:35 26.30 26.32 26.19 26.19 19.2K
15:36 26.25 26.45 26.25 26.38 11.4K
15:37 26.42 26.48 26.26 26.30 13.8K
15:38 26.30 26.30 26.20 26.20 14.6K
15:39 26.20 26.41 26.20 26.41 18.8K
15:40 26.39 26.41 26.25 26.25 32.8K
15:41 26.25 26.25 26.15 26.18 23.8K
15:42 26.18 26.20 26.14 26.20 46.5K
15:43 26.20 26.20 26.10 26.10 10.2K
15:44 26.01 26.01 26.00 26.01 13.6K
15:45 26.01 26.01 25.96 25.96 19.8K
15:46 25.96 25.96 25.95 25.95 13.5K
15:47 25.97 25.98 25.78 25.82 52.4K
15:48 25.87 25.87 25.79 25.84 33.3K
15:49 25.85 25.94 25.78 25.93 51.1K
15:50 26.05 26.09 25.94 26.08 65.9K
15:51 25.95 25.95 25.74 25.74 44.4K
15:52 25.75 25.97 25.75 25.95 65.0K
15:53 26.01 26.01 25.87 25.87 64.9K
15:54 25.75 25.77 25.75 25.76 56.5K
15:55 25.76 25.77 25.74 25.77 68.8K
15:56 25.83 26.01 25.83 26.01 74.7K
15:57 26.02 26.13 26.02 26.13 65.2K
15:58 26.14 26.16 26.14 26.16 54.0K
15:59 26.07 26.10 26.07 26.10 85.7K
16:00 26.16 27.00 26.00 26.26 874.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available