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 27.11 28.21 27.11 27.22 20.1K
09:32 27.22 27.22 27.22 27.22 1.5K
09:33 27.06 27.06 26.81 26.81 16.7K
09:34 26.94 26.94 26.81 26.84 3.5K
09:35 26.84 26.84 26.79 26.81 2.3K
09:36 26.72 26.72 26.46 26.46 5.2K
09:37 26.46 26.46 26.45 26.45 2.2K
09:38 26.45 26.45 26.31 26.31 0.3K
09:39 26.31 26.35 26.19 26.19 1.3K
09:40 26.30 26.30 26.11 26.11 6.0K
09:41 26.08 26.08 25.92 25.92 1.5K
09:42 26.06 26.08 26.06 26.08 8.3K
09:43 25.93 26.04 25.93 25.95 3.5K
09:44 25.95 26.07 25.93 26.00 13.4K
09:45 25.93 26.16 25.93 26.09 7.4K
09:46 26.09 26.23 26.09 26.14 5.6K
09:47 26.16 26.20 26.13 26.20 1.7K
09:48 26.20 26.21 26.20 26.21 1.2K
09:49 26.22 26.23 26.03 26.08 4.1K
09:50 26.08 26.08 26.08 26.08 0.6K
09:51 26.08 26.08 26.08 26.08 0.3K
09:52 26.08 26.08 26.00 26.00 1.7K
09:53 26.00 26.00 25.91 25.91 3.9K
09:54 25.92 25.92 25.75 25.75 6.5K
09:55 25.75 25.75 25.70 25.70 1.2K
09:56 25.70 25.75 25.70 25.75 3.3K
09:57 25.74 25.74 25.66 25.67 8.2K
09:58 25.67 25.72 25.67 25.72 5.8K
09:59 25.71 25.72 25.68 25.68 1.0K
10:00 25.68 25.68 25.66 25.67 3.9K
10:01 25.71 25.71 25.69 25.69 19.3K
10:02 25.71 25.78 25.71 25.78 9.7K
10:03 25.78 25.83 25.78 25.83 0.9K
10:04 25.88 25.93 25.81 25.93 6.5K
10:05 25.88 25.88 25.77 25.77 3.7K
10:06 25.77 25.77 25.77 25.77 0.5K
10:07 25.79 25.81 25.75 25.75 5.1K
10:08 25.78 25.78 25.78 25.78 0.5K
10:09 25.78 25.78 25.74 25.75 2.1K
10:10 25.77 25.77 25.74 25.74 17.6K
10:11 25.74 25.74 25.73 25.73 1.4K
10:12 25.71 25.71 25.71 25.71 34.1K
10:13 25.72 25.72 25.72 25.72 4.1K
10:14 25.72 25.72 25.72 25.72 2.1K
10:15 25.72 25.72 25.69 25.71 2.7K
10:16 25.71 25.71 25.71 25.71 0.3K
10:17 25.68 25.68 25.68 25.68 4.1K
10:18 25.68 25.68 25.68 25.68 1.8K
10:19 25.77 25.77 25.74 25.75 8.8K
10:20 25.75 25.75 25.75 25.75 0.5K
10:21 25.75 25.75 25.58 25.66 7.9K
10:22 25.67 25.67 25.62 25.65 4.4K
10:23 25.65 25.73 25.65 25.73 35.5K
10:24 25.73 25.78 25.73 25.78 1.1K
10:25 25.78 25.83 25.78 25.83 1.3K
10:26 25.82 25.84 25.73 25.73 10.3K
10:27 25.73 25.83 25.68 25.83 4.1K
10:28 25.83 25.83 25.82 25.82 0.3K
10:29 25.82 25.94 25.82 25.94 1.2K
10:30 25.88 25.95 25.88 25.88 5.1K
10:31 25.87 25.91 25.86 25.86 1.4K
10:32 25.86 26.03 25.86 26.03 37.6K
10:33 26.03 26.05 26.03 26.03 8.4K
10:34 26.03 26.03 26.00 26.02 3.2K
10:35 26.02 26.04 26.02 26.04 6.5K
10:36 26.04 26.04 26.01 26.01 4.4K
10:37 26.00 26.03 26.00 26.03 3.7K
10:38 26.03 26.03 26.03 26.03 2.3K
10:39 26.04 26.07 26.04 26.04 9.7K
10:40 26.04 26.04 26.04 26.04 6.9K
10:41 26.06 26.07 26.06 26.07 1.3K
10:42 26.07 26.07 26.07 26.07 0.5K
10:43 26.07 26.07 26.05 26.05 6.4K
10:44 26.01 26.22 26.01 26.19 8.9K
10:45 26.19 26.23 26.19 26.23 1.5K
10:46 26.23 26.23 26.23 26.23 1.8K
10:47 26.23 26.23 26.23 26.23 0.4K
10:48 26.23 26.23 26.23 26.23 1.4K
10:49 26.23 26.27 26.23 26.23 0.7K
10:50 26.23 26.23 26.18 26.18 4.0K
10:51 26.18 26.23 26.15 26.15 7.9K
10:52 26.14 26.18 26.12 26.12 11.4K
10:53 26.12 26.12 26.06 26.06 1.2K
10:54 26.04 26.04 26.02 26.02 0.4K
10:55 26.04 26.04 26.00 26.00 8.0K
10:56 26.03 26.03 26.01 26.01 5.4K
10:57 26.01 26.11 26.01 26.07 3.6K
10:58 26.09 26.09 26.05 26.05 1.7K
10:59 26.05 26.05 26.00 26.02 3.8K
11:00 26.02 26.02 26.01 26.01 3.3K
11:01 26.01 26.01 26.01 26.01 0.4K
11:02 26.01 26.04 26.01 26.04 1.1K
11:03 26.04 26.04 26.04 26.04 0.1K
11:04 26.04 26.05 26.04 26.05 0.7K
11:05 26.05 26.05 26.05 26.05 0.3K
11:06 26.05 26.06 26.03 26.06 3.9K
11:07 26.06 26.06 26.06 26.06 0.5K
11:08 26.06 26.07 26.06 26.07 0.5K
11:09 26.07 26.07 26.07 26.07 0.1K
11:10 26.11 26.15 26.11 26.15 2.0K
11:11 26.15 26.15 26.15 26.15 0.2K
11:12 26.15 26.15 26.09 26.09 2.4K
11:13 26.09 26.09 26.05 26.05 3.1K
11:14 26.05 26.05 26.00 26.00 2.2K
11:15 26.02 26.02 26.02 26.02 1.0K
11:16 26.02 26.03 26.02 26.03 1.1K
11:17 26.03 26.04 26.03 26.04 0.7K
11:18 26.04 26.06 26.02 26.06 1.2K
11:19 26.06 26.10 26.06 26.10 0.7K
11:20 26.10 26.10 26.07 26.07 2.0K
11:21 26.03 26.03 26.02 26.02 3.0K
11:22 26.02 26.03 26.00 26.03 4.9K
11:23 26.03 26.03 26.01 26.01 1.8K
11:24 26.01 26.04 26.01 26.04 0.7K
11:25 26.04 26.04 26.01 26.01 0.5K
11:26 26.01 26.03 26.01 26.03 0.6K
11:27 26.03 26.05 26.00 26.05 5.9K
11:28 26.05 26.05 26.05 26.05 5.5K
11:29 26.05 26.05 26.05 26.05 20.8K
11:30 26.05 26.07 26.05 26.07 12.2K
11:31 26.07 26.07 26.06 26.07 0.7K
11:32 26.14 26.16 26.14 26.16 9.7K
11:33 26.16 26.16 26.11 26.11 5.9K
11:34 26.10 26.19 26.10 26.19 5.8K
11:35 26.19 26.19 26.19 26.19 0.3K
11:36 26.19 26.19 26.19 26.19 0.3K
11:37 26.19 26.32 26.19 26.32 0.3K
11:38 26.30 26.42 26.30 26.42 1.3K
11:39 26.42 26.45 26.42 26.45 0.6K
11:40 26.45 26.45 26.39 26.41 1.4K
11:41 26.41 26.41 26.37 26.37 2.1K
11:42 26.37 26.45 26.37 26.45 1.1K
11:43 26.45 26.47 26.45 26.47 2.5K
11:44 26.47 26.47 26.47 26.47 0.2K
11:45 26.47 26.47 26.47 26.47 0.2K
11:46 26.47 26.47 26.36 26.36 3.8K
11:47 26.36 26.36 26.36 26.36 0.3K
11:48 26.36 26.36 26.34 26.34 1.0K
11:49 26.34 26.34 26.28 26.28 2.6K
11:50 26.28 26.30 26.28 26.30 0.5K
11:51 26.23 26.23 26.23 26.23 0.6K
11:52 26.20 26.21 26.20 26.21 6.8K
11:53 26.21 26.23 26.19 26.23 0.4K
11:54 26.23 26.23 26.22 26.22 2.1K
11:55 26.22 26.22 26.16 26.16 4.0K
11:56 26.15 26.15 26.15 26.15 1.1K
11:57 26.13 26.13 26.13 26.13 0.7K
11:58 26.13 26.17 26.13 26.13 6.0K
11:59 26.13 26.14 26.10 26.10 3.1K
12:00 26.10 26.10 26.10 26.10 1.4K
12:01 26.09 26.11 26.09 26.11 3.9K
12:02 26.11 26.11 26.06 26.06 1.9K
12:03 26.09 26.09 26.09 26.09 0.8K
12:04 26.09 26.13 26.07 26.13 1.6K
12:05 26.08 26.08 26.07 26.07 3.2K
12:06 26.07 26.07 26.07 26.07 0.1K
12:07 26.07 26.07 26.06 26.06 1.0K
12:08 26.05 26.05 26.04 26.04 1.3K
12:09 26.05 26.05 26.05 26.05 1.0K
12:10 26.08 26.12 26.08 26.12 0.8K
12:11 26.12 26.12 26.12 26.12 1.0K
12:12 26.12 26.12 26.11 26.11 0.6K
12:13 26.13 26.27 26.13 26.27 52.4K
12:14 26.25 26.25 26.18 26.18 14.1K
12:15 26.16 26.16 26.12 26.12 1.3K
12:16 26.12 26.18 26.10 26.16 6.4K
12:17 26.16 26.22 26.16 26.22 0.9K
12:18 26.22 26.31 26.21 26.31 15.0K
12:19 26.31 26.31 26.31 26.31 0.8K
12:20 26.31 26.34 26.31 26.34 1.2K
12:21 26.39 26.42 26.38 26.40 12.4K
12:22 26.41 26.44 26.41 26.44 3.5K
12:23 26.44 26.44 26.42 26.43 8.6K
12:24 26.43 26.46 26.43 26.46 1.2K
12:25 26.46 26.46 26.39 26.39 11.1K
12:26 26.33 26.33 26.27 26.27 6.3K
12:27 26.27 26.27 26.27 26.27 0.0K
12:28 26.27 26.27 26.27 26.27 0.0K
12:29 26.27 26.30 26.27 26.30 0.7K
12:30 26.30 26.30 26.30 26.30 1.7K
12:31 26.30 26.30 26.30 26.30 0.9K
12:32 26.30 26.39 26.30 26.39 0.8K
12:33 26.39 26.41 26.39 26.41 0.3K
12:34 26.41 26.50 26.41 26.50 5.0K
12:35 26.50 26.50 26.47 26.47 5.9K
12:36 26.47 26.47 26.47 26.47 8.9K
12:37 26.47 26.60 26.47 26.60 2.6K
12:38 26.60 26.60 26.51 26.51 3.2K
12:39 26.51 26.51 26.51 26.51 0.7K
12:40 26.50 26.50 26.50 26.50 5.9K
12:41 26.50 26.50 26.50 26.50 0.4K
12:42 26.50 26.51 26.50 26.51 0.3K
12:43 26.53 26.53 26.53 26.53 1.0K
12:44 26.53 26.53 26.51 26.51 0.5K
12:45 26.51 26.53 26.51 26.53 3.4K
12:46 26.53 26.53 26.53 26.53 0.5K
12:47 26.53 26.53 26.53 26.53 0.7K
12:48 26.53 26.53 26.53 26.53 0.6K
12:49 26.53 26.55 26.53 26.55 2.7K
12:50 26.55 26.55 26.53 26.53 1.9K
12:51 26.53 26.53 26.52 26.52 0.5K
12:52 26.52 26.53 26.52 26.53 0.7K
12:53 26.53 26.55 26.53 26.55 2.3K
12:54 26.55 26.55 26.55 26.55 1.8K
12:55 26.55 26.59 26.55 26.59 4.2K
12:56 26.59 26.60 26.59 26.60 3.0K
12:57 26.60 26.61 26.60 26.61 0.6K
12:58 26.61 26.70 26.61 26.67 1.8K
12:59 26.68 26.74 26.68 26.71 3.7K
13:00 26.74 26.74 26.71 26.71 1.0K
13:01 26.69 26.71 26.69 26.71 2.4K
13:02 26.71 26.74 26.71 26.71 2.3K
13:03 26.71 26.79 26.71 26.79 1.3K
13:04 26.79 26.79 26.68 26.68 16.3K
13:05 26.62 26.65 26.62 26.65 1.4K
13:06 26.65 26.65 26.62 26.64 1.4K
13:07 26.62 26.64 26.62 26.64 5.8K
13:08 26.64 26.64 26.64 26.64 1.7K
13:09 26.64 26.66 26.64 26.66 0.6K
13:10 26.68 26.68 26.68 26.68 1.2K
13:11 26.68 26.68 26.68 26.68 0.4K
13:12 26.68 26.68 26.68 26.68 0.2K
13:13 26.68 26.68 26.68 26.68 5.5K
13:14 26.68 26.68 26.65 26.66 14.4K
13:15 26.66 26.66 26.59 26.63 2.7K
13:16 26.63 26.63 26.63 26.63 1.1K
13:17 26.63 26.66 26.63 26.63 1.1K
13:18 26.63 26.63 26.60 26.60 1.3K
13:19 26.60 26.63 26.60 26.60 2.2K
13:20 26.55 26.57 26.44 26.44 5.1K
13:21 26.44 26.45 26.44 26.45 1.6K
13:22 26.45 26.45 26.42 26.45 2.9K
13:23 26.45 26.46 26.45 26.46 0.4K
13:24 26.50 26.52 26.50 26.52 3.2K
13:25 26.52 26.52 26.51 26.51 0.4K
13:26 26.51 26.51 26.49 26.49 1.9K
13:27 26.49 26.50 26.49 26.50 0.7K
13:28 26.50 26.50 26.50 26.50 0.6K
13:29 26.50 26.50 26.43 26.45 2.9K
13:30 26.39 26.40 26.39 26.40 2.2K
13:31 26.43 26.43 26.43 26.43 3.8K
13:32 26.43 26.46 26.43 26.46 1.3K
13:33 26.46 26.46 26.46 26.46 0.8K
13:34 26.46 26.46 26.46 26.46 0.9K
13:35 26.46 26.47 26.46 26.47 3.8K
13:36 26.47 26.49 26.43 26.43 1.3K
13:37 26.43 26.43 26.39 26.41 2.8K
13:38 26.41 26.41 26.41 26.41 0.0K
13:39 26.41 26.42 26.41 26.42 1.7K
13:40 26.47 26.47 26.44 26.44 1.5K
13:41 26.44 26.44 26.44 26.44 1.2K
13:42 26.44 26.46 26.44 26.44 0.7K
13:43 26.44 26.44 26.40 26.41 1.9K
13:44 26.41 26.41 26.40 26.40 0.5K
13:45 26.35 26.40 26.35 26.40 3.2K
13:46 26.40 26.40 26.40 26.40 0.4K
13:47 26.40 26.40 26.40 26.40 0.3K
13:48 26.41 26.41 26.41 26.41 1.2K
13:49 26.41 26.41 26.40 26.40 0.8K
13:50 26.40 26.40 26.40 26.40 2.0K
13:51 26.40 26.42 26.40 26.40 4.0K
13:52 26.40 26.40 26.38 26.38 2.6K
13:53 26.36 26.37 26.36 26.37 3.5K
13:54 26.37 26.37 26.37 26.37 1.0K
13:55 26.37 26.37 26.35 26.35 0.8K
13:56 26.31 26.31 26.30 26.31 1.7K
13:57 26.31 26.31 26.26 26.26 1.7K
13:58 26.26 26.26 26.26 26.26 0.0K
13:59 26.26 26.26 26.24 26.24 1.3K
14:00 26.24 26.29 26.24 26.29 1.7K
14:01 26.29 26.31 26.27 26.31 2.3K
14:02 26.31 26.35 26.31 26.35 1.2K
14:03 26.40 26.45 26.40 26.42 2.1K
14:04 26.42 26.53 26.42 26.53 0.7K
14:05 26.53 26.53 26.48 26.50 2.6K
14:06 26.50 26.50 26.47 26.47 1.0K
14:07 26.39 26.39 26.33 26.33 6.3K
14:08 26.33 26.43 26.33 26.43 9.6K
14:09 26.44 26.44 26.34 26.37 3.4K
14:10 26.37 26.37 26.35 26.35 9.5K
14:11 26.37 26.37 26.34 26.34 1.6K
14:12 26.35 26.36 26.35 26.36 1.9K
14:13 26.34 26.34 26.33 26.34 5.2K
14:14 26.34 26.35 26.34 26.35 0.7K
14:15 26.35 26.35 26.33 26.33 2.9K
14:16 26.33 26.34 26.33 26.34 1.0K
14:17 26.32 26.34 26.32 26.33 31.0K
14:18 26.33 26.33 26.32 26.32 9.2K
14:19 26.34 26.34 26.34 26.34 4.5K
14:20 26.34 26.34 26.34 26.34 0.3K
14:21 26.33 26.38 26.33 26.38 4.7K
14:22 26.37 26.37 26.35 26.35 4.3K
14:23 26.33 26.33 26.33 26.33 2.9K
14:24 26.34 26.34 26.34 26.34 0.4K
14:25 26.34 26.37 26.34 26.35 3.7K
14:26 26.35 26.36 26.35 26.36 1.6K
14:27 26.36 26.36 26.36 26.36 0.1K
14:28 26.36 26.36 26.36 26.36 1.6K
14:29 26.35 26.38 26.35 26.38 2.6K
14:30 26.38 26.38 26.37 26.37 1.0K
14:31 26.36 26.36 26.32 26.33 23.0K
14:32 26.33 26.36 26.33 26.36 7.0K
14:33 26.41 26.43 26.40 26.40 3.6K
14:34 26.40 26.44 26.40 26.44 1.9K
14:35 26.45 26.45 26.42 26.43 0.5K
14:36 26.43 26.45 26.43 26.45 3.1K
14:37 26.45 26.45 26.40 26.42 1.6K
14:38 26.42 26.44 26.42 26.44 1.4K
14:39 26.44 26.44 26.44 26.44 0.9K
14:40 26.39 26.40 26.38 26.38 3.7K
14:41 26.38 26.42 26.38 26.40 1.5K
14:42 26.40 26.40 26.39 26.40 2.0K
14:43 26.40 26.40 26.39 26.39 0.3K
14:44 26.39 26.40 26.38 26.40 4.1K
14:45 26.39 26.39 26.37 26.38 1.9K
14:46 26.38 26.39 26.37 26.37 3.7K
14:47 26.35 26.35 26.33 26.33 3.2K
14:48 26.32 26.33 26.32 26.32 7.9K
14:49 26.22 26.22 26.20 26.20 5.9K
14:50 26.21 26.23 26.19 26.23 6.4K
14:51 26.28 26.28 26.23 26.23 5.2K
14:52 26.25 26.25 26.25 26.25 1.6K
14:53 26.25 26.25 26.24 26.24 1.4K
14:54 26.25 26.25 26.25 26.25 3.6K
14:55 26.22 26.24 26.22 26.24 3.5K
14:56 26.25 26.28 26.25 26.28 4.2K
14:57 26.29 26.30 26.28 26.30 3.0K
14:58 26.34 26.34 26.32 26.34 4.1K
14:59 26.34 26.35 26.32 26.32 3.7K
15:00 26.30 26.32 26.30 26.32 6.8K
15:01 26.31 26.33 26.29 26.33 2.6K
15:02 26.34 26.35 26.32 26.32 3.8K
15:03 26.32 26.32 26.31 26.31 0.6K
15:04 26.27 26.28 26.27 26.28 2.1K
15:05 26.27 26.29 26.27 26.29 1.6K
15:06 26.29 26.32 26.29 26.32 3.5K
15:07 26.32 26.32 26.31 26.32 1.6K
15:08 26.32 26.32 26.31 26.31 2.2K
15:09 26.32 26.32 26.30 26.32 1.4K
15:10 26.32 26.32 26.23 26.23 6.5K
15:11 26.24 26.24 26.24 26.24 0.3K
15:12 26.24 26.24 26.21 26.21 1.4K
15:13 26.21 26.26 26.21 26.25 2.6K
15:14 26.25 26.27 26.25 26.26 1.3K
15:15 26.26 26.27 26.26 26.27 1.5K
15:16 26.27 26.27 26.26 26.26 3.4K
15:17 26.19 26.21 26.19 26.21 6.3K
15:18 26.21 26.21 26.16 26.20 3.9K
15:19 26.20 26.20 26.18 26.19 1.5K
15:20 26.19 26.27 26.19 26.27 3.8K
15:21 26.26 26.26 26.25 26.25 1.2K
15:22 26.25 26.25 26.25 26.25 1.1K
15:23 26.25 26.25 26.22 26.22 2.5K
15:24 26.21 26.22 26.21 26.22 2.3K
15:25 26.22 26.24 26.22 26.22 2.4K
15:26 26.22 26.22 26.20 26.20 2.1K
15:27 26.20 26.20 26.20 26.20 0.6K
15:28 26.20 26.20 26.14 26.14 2.7K
15:29 26.14 26.16 26.14 26.16 2.4K
15:30 26.16 26.16 26.14 26.15 3.0K
15:31 26.15 26.17 26.15 26.17 3.3K
15:32 26.16 26.16 26.11 26.13 6.1K
15:33 26.13 26.13 26.10 26.10 1.6K
15:34 26.09 26.13 26.09 26.13 4.6K
15:35 26.13 26.13 26.08 26.08 3.5K
15:36 26.08 26.12 26.08 26.12 2.9K
15:37 26.12 26.14 26.12 26.14 2.5K
15:38 26.14 26.14 26.12 26.12 3.8K
15:39 26.12 26.12 26.08 26.08 3.6K
15:40 26.08 26.08 26.06 26.06 1.5K
15:41 26.07 26.07 26.05 26.06 1.9K
15:42 26.06 26.06 26.02 26.05 6.1K
15:43 26.05 26.07 26.05 26.07 10.6K
15:44 26.10 26.14 26.10 26.14 10.9K
15:45 26.13 26.19 26.13 26.19 4.3K
15:46 26.19 26.20 26.15 26.20 12.4K
15:47 26.20 26.20 26.16 26.16 8.7K
15:48 26.14 26.14 26.07 26.10 9.3K
15:49 26.11 26.11 26.10 26.11 8.0K
15:50 26.11 26.11 26.08 26.11 3.4K
15:51 26.10 26.10 26.00 26.00 11.1K
15:52 26.02 26.02 25.92 25.97 13.3K
15:53 26.01 26.07 26.01 26.05 16.4K
15:54 26.02 26.02 25.99 26.00 11.2K
15:55 26.03 26.09 26.02 26.05 18.3K
15:56 26.04 26.04 25.99 25.99 25.4K
15:57 26.06 26.07 26.04 26.04 20.9K
15:58 26.04 26.04 26.01 26.02 26.6K
15:59 26.06 26.07 26.05 26.07 12.9K
16:00 26.08 26.17 26.08 26.17 185.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available