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 29.00 29.50 28.81 28.81 7.4K
09:32 28.81 28.81 28.81 28.81 0.4K
09:33 29.29 29.31 29.15 29.31 5.2K
09:34 29.23 29.23 29.23 29.23 9.6K
09:35 29.29 29.29 29.05 29.05 3.4K
09:36 29.05 29.05 29.05 29.05 1.1K
09:37 29.05 29.17 28.90 28.90 13.8K
09:38 28.90 28.97 28.90 28.97 1.0K
09:39 28.97 29.04 28.97 29.04 0.7K
09:40 29.30 29.38 29.27 29.38 6.5K
09:41 29.51 29.51 29.45 29.45 6.6K
09:42 29.44 29.44 29.35 29.35 1.0K
09:43 29.35 29.53 29.35 29.53 1.0K
09:44 29.35 29.42 29.31 29.31 4.2K
09:45 29.31 29.41 29.31 29.41 2.4K
09:46 29.41 29.41 29.21 29.21 0.9K
09:47 29.21 29.32 29.21 29.31 0.4K
09:48 29.16 29.30 29.16 29.30 4.8K
09:49 29.30 29.60 29.30 29.60 16.5K
09:50 29.46 29.49 29.43 29.43 6.7K
09:51 29.41 29.60 29.34 29.56 9.9K
09:52 29.63 29.66 29.56 29.56 8.2K
09:53 29.56 29.60 29.56 29.60 10.1K
09:54 29.70 29.73 29.49 29.49 39.6K
09:55 29.40 29.67 29.40 29.67 10.5K
09:56 29.66 29.67 29.61 29.65 8.1K
09:57 29.65 29.74 29.63 29.74 24.8K
09:58 29.70 29.70 29.70 29.70 4.2K
09:59 29.77 29.86 29.77 29.86 10.0K
10:00 29.86 29.86 29.80 29.80 0.8K
10:01 29.81 29.81 29.73 29.75 2.8K
10:02 29.72 29.72 29.69 29.69 0.8K
10:03 29.69 30.01 29.69 30.01 4.3K
10:04 30.01 30.01 30.01 30.01 0.5K
10:05 29.97 29.97 29.87 29.87 1.8K
10:06 29.87 29.87 29.70 29.76 13.2K
10:07 29.83 29.83 29.83 29.83 2.7K
10:08 29.71 29.76 29.70 29.74 12.7K
10:09 29.71 29.81 29.71 29.81 14.9K
10:10 29.95 29.98 29.92 29.98 11.0K
10:11 29.91 29.97 29.91 29.97 5.2K
10:12 29.97 29.97 29.97 29.97 0.2K
10:13 29.97 30.09 29.97 29.98 4.8K
10:14 29.98 30.00 29.97 29.98 8.3K
10:15 29.93 30.04 29.93 30.04 5.0K
10:16 30.04 30.04 30.04 30.04 0.2K
10:17 30.04 30.04 30.01 30.01 1.9K
10:18 30.01 30.01 30.01 30.01 0.3K
10:19 30.15 30.19 30.15 30.17 2.0K
10:20 30.18 30.20 30.18 30.20 1.1K
10:21 30.20 30.20 30.20 30.20 1.8K
10:22 30.20 30.20 30.20 30.20 0.5K
10:23 30.20 30.23 30.20 30.23 0.2K
10:24 30.23 30.23 30.08 30.08 6.9K
10:25 30.08 30.08 30.06 30.06 0.3K
10:26 30.00 30.02 29.96 30.00 14.8K
10:27 29.96 29.96 29.85 29.85 6.7K
10:28 29.85 29.92 29.66 29.66 1.6K
10:29 29.66 29.80 29.66 29.71 17.1K
10:30 29.71 29.71 29.59 29.59 2.5K
10:31 29.67 29.67 29.67 29.67 3.2K
10:32 29.67 29.80 29.67 29.80 2.8K
10:33 29.83 29.87 29.83 29.87 3.2K
10:34 29.87 29.87 29.86 29.86 0.1K
10:35 29.86 29.88 29.86 29.86 16.8K
10:36 29.86 29.86 29.84 29.86 1.8K
10:37 29.86 29.86 29.68 29.68 6.4K
10:38 29.68 29.75 29.66 29.75 7.3K
10:39 29.66 29.66 29.48 29.57 3.1K
10:40 29.63 29.63 29.58 29.58 0.8K
10:41 29.69 29.78 29.68 29.78 7.6K
10:42 29.78 29.78 29.78 29.78 0.1K
10:43 29.78 29.78 29.62 29.62 0.2K
10:44 29.62 29.63 29.62 29.63 0.3K
10:45 29.61 29.76 29.61 29.66 1.1K
10:46 29.66 29.66 29.64 29.64 0.4K
10:47 29.89 29.89 29.78 29.78 3.4K
10:48 29.78 29.78 29.78 29.78 0.2K
10:49 29.78 29.78 29.78 29.78 0.6K
10:50 29.78 29.78 29.77 29.77 0.9K
10:51 29.77 29.77 29.67 29.67 2.3K
10:52 29.67 29.67 29.67 29.67 0.4K
10:53 29.62 29.62 29.62 29.62 0.3K
10:54 29.51 29.51 29.31 29.31 7.2K
10:55 29.31 29.41 29.30 29.30 2.6K
10:56 29.30 29.39 29.30 29.39 1.0K
10:57 29.39 29.39 29.34 29.34 0.8K
10:58 29.39 29.45 29.39 29.45 2.6K
10:59 29.45 29.45 29.45 29.45 1.9K
11:00 29.45 29.45 29.45 29.45 0.1K
11:01 29.45 29.45 29.45 29.45 0.0K
11:02 29.45 29.45 29.45 29.45 0.3K
11:03 29.47 29.47 29.46 29.46 1.2K
11:04 29.46 29.46 29.46 29.46 0.6K
11:05 29.46 29.57 29.46 29.57 2.3K
11:06 29.54 29.54 29.54 29.54 19.0K
11:07 29.54 29.54 29.54 29.54 0.1K
11:08 29.60 29.60 29.60 29.60 4.8K
11:09 29.60 29.60 29.60 29.60 0.1K
11:10 29.60 29.68 29.60 29.68 0.8K
11:11 29.68 29.68 29.63 29.63 0.7K
11:12 29.62 29.62 29.52 29.52 3.4K
11:13 29.52 29.52 29.52 29.52 0.5K
11:14 29.52 29.52 29.45 29.45 1.6K
11:15 29.45 29.49 29.45 29.49 0.6K
11:16 29.43 29.43 29.28 29.28 1.2K
11:17 29.22 29.22 29.20 29.20 3.6K
11:18 29.20 29.30 29.20 29.23 1.5K
11:19 29.23 29.23 29.23 29.23 0.3K
11:20 29.23 29.23 29.21 29.21 0.6K
11:21 29.20 29.27 29.20 29.27 0.7K
11:22 29.21 29.21 29.21 29.21 1.0K
11:23 29.20 29.20 29.20 29.20 1.0K
11:24 29.20 29.20 29.19 29.19 0.7K
11:25 29.19 29.20 29.19 29.20 1.1K
11:26 29.19 29.19 29.19 29.19 2.6K
11:27 29.19 29.25 29.19 29.25 2.7K
11:28 29.26 29.26 29.26 29.26 0.6K
11:29 29.26 29.26 29.26 29.26 0.0K
11:30 29.26 29.26 29.26 29.26 0.7K
11:31 29.26 29.26 29.10 29.10 1.0K
11:32 29.06 29.06 29.06 29.06 0.7K
11:33 29.06 29.10 29.06 29.10 0.3K
11:34 29.10 29.10 29.05 29.05 0.7K
11:35 29.05 29.05 29.05 29.05 0.1K
11:36 29.05 29.05 29.05 29.05 0.4K
11:37 29.05 29.05 28.99 28.99 1.6K
11:38 28.99 28.99 28.99 28.99 0.1K
11:39 28.99 28.99 28.99 28.99 0.2K
11:40 28.99 28.99 28.89 28.89 0.4K
11:41 28.89 28.89 28.78 28.78 2.7K
11:42 28.78 28.78 28.78 28.78 0.4K
11:43 28.78 28.85 28.78 28.85 2.6K
11:44 28.85 28.85 28.85 28.85 0.1K
11:45 28.85 28.90 28.85 28.88 1.6K
11:46 28.88 28.88 28.69 28.69 1.1K
11:47 28.70 28.70 28.70 28.70 0.2K
11:48 28.67 28.67 28.66 28.66 0.6K
11:49 28.66 28.66 28.65 28.66 0.3K
11:50 28.66 28.80 28.66 28.80 2.1K
11:51 28.74 28.74 28.74 28.74 0.9K
11:52 28.74 28.80 28.74 28.80 1.4K
11:53 28.80 28.93 28.80 28.89 1.4K
11:54 28.87 28.98 28.87 28.98 0.7K
11:55 28.94 28.94 28.83 28.83 2.5K
11:56 28.77 28.77 28.67 28.67 7.4K
11:57 28.67 28.67 28.67 28.67 0.3K
11:58 28.67 28.67 28.67 28.67 0.1K
11:59 28.67 28.67 28.60 28.66 2.6K
12:00 28.66 28.66 28.66 28.66 0.2K
12:01 28.66 28.66 28.66 28.66 0.1K
12:02 28.56 28.61 28.56 28.61 2.3K
12:03 28.61 28.61 28.61 28.61 0.3K
12:04 28.61 28.61 28.49 28.49 1.1K
12:05 28.46 28.46 28.46 28.46 0.7K
12:06 28.46 28.46 28.46 28.46 0.3K
12:07 28.46 28.46 28.45 28.45 1.2K
12:08 28.45 28.45 28.42 28.42 0.5K
12:09 28.39 28.50 28.39 28.50 8.0K
12:10 28.50 28.50 28.33 28.33 3.0K
12:11 28.33 28.33 28.32 28.32 0.7K
12:12 28.31 28.31 28.31 28.31 1.3K
12:13 28.31 28.41 28.31 28.41 2.2K
12:14 28.41 28.41 28.41 28.41 0.4K
12:15 28.41 28.41 28.37 28.37 0.2K
12:16 28.37 28.37 28.37 28.37 0.3K
12:17 28.48 28.48 28.48 28.48 1.9K
12:18 28.49 28.49 28.49 28.49 4.5K
12:19 28.49 28.49 28.49 28.49 0.0K
12:20 28.49 28.52 28.49 28.52 1.0K
12:21 28.52 28.52 28.52 28.52 0.2K
12:22 28.57 28.59 28.57 28.58 2.7K
12:23 28.58 28.58 28.58 28.58 0.5K
12:24 28.58 28.58 28.58 28.58 0.0K
12:25 28.58 28.58 28.57 28.57 0.6K
12:26 28.57 28.57 28.46 28.46 1.3K
12:27 28.46 28.47 28.45 28.47 0.6K
12:28 28.47 28.47 28.47 28.47 0.4K
12:29 28.47 28.54 28.47 28.54 2.1K
12:30 28.54 28.54 28.54 28.54 0.5K
12:31 28.54 28.54 28.51 28.52 2.1K
12:32 28.52 28.52 28.52 28.52 0.5K
12:33 28.53 28.53 28.52 28.52 0.6K
12:34 28.52 28.52 28.47 28.47 1.6K
12:35 28.47 28.47 28.47 28.47 0.2K
12:36 28.47 28.49 28.47 28.49 1.0K
12:37 28.49 28.52 28.48 28.52 1.7K
12:38 28.52 28.60 28.52 28.60 2.0K
12:39 28.59 28.59 28.59 28.59 0.7K
12:40 28.59 28.59 28.48 28.48 3.3K
12:41 28.48 28.48 28.48 28.48 0.7K
12:42 28.48 28.48 28.42 28.42 0.8K
12:43 28.42 28.44 28.42 28.44 0.5K
12:44 28.44 28.44 28.44 28.44 0.7K
12:45 28.45 28.45 28.44 28.44 0.6K
12:46 28.41 28.41 28.41 28.41 0.3K
12:47 28.41 28.41 28.36 28.36 0.9K
12:48 28.36 28.36 28.33 28.33 0.8K
12:49 28.33 28.33 28.27 28.28 2.2K
12:50 28.28 28.28 28.20 28.20 1.1K
12:51 28.20 28.20 28.20 28.20 0.7K
12:52 28.20 28.25 28.20 28.25 1.6K
12:53 28.28 28.28 28.28 28.28 2.0K
12:54 28.28 28.28 28.28 28.28 0.3K
12:55 28.28 28.36 28.28 28.36 1.4K
12:56 28.39 28.39 28.31 28.31 1.2K
12:57 28.31 28.36 28.31 28.36 1.3K
12:58 28.36 28.38 28.31 28.31 0.9K
12:59 28.31 28.42 28.31 28.42 1.9K
13:00 28.38 28.38 28.37 28.37 0.8K
13:01 28.37 28.37 28.37 28.37 1.0K
13:02 28.37 28.37 28.37 28.37 0.1K
13:03 28.37 28.37 28.35 28.35 1.6K
13:04 28.35 28.37 28.35 28.37 0.1K
13:05 28.37 28.37 28.36 28.36 0.2K
13:06 28.36 28.36 28.36 28.36 1.2K
13:07 28.36 28.39 28.36 28.39 1.3K
13:08 28.39 28.50 28.39 28.50 5.4K
13:09 28.47 28.47 28.43 28.43 1.5K
13:10 28.43 28.43 28.43 28.43 0.1K
13:11 28.43 28.43 28.43 28.43 0.2K
13:12 28.43 28.43 28.43 28.43 0.2K
13:13 28.43 28.43 28.43 28.43 0.2K
13:14 28.43 28.43 28.37 28.37 0.8K
13:15 28.37 28.37 28.32 28.34 1.6K
13:16 28.34 28.34 28.30 28.30 0.6K
13:17 28.30 28.33 28.30 28.33 0.8K
13:18 28.33 28.33 28.31 28.31 1.0K
13:19 28.31 28.31 28.23 28.23 1.0K
13:20 28.23 28.23 28.15 28.18 4.0K
13:21 28.18 28.18 28.18 28.18 0.1K
13:22 28.18 28.18 28.18 28.18 0.7K
13:23 28.18 28.18 28.18 28.18 0.3K
13:24 28.25 28.31 28.25 28.31 3.5K
13:25 28.27 28.27 28.27 28.27 0.3K
13:26 28.27 28.27 28.27 28.27 0.8K
13:27 28.27 28.27 28.27 28.27 0.2K
13:28 28.27 28.27 28.27 28.27 0.5K
13:29 28.27 28.40 28.27 28.40 6.7K
13:30 28.40 28.41 28.40 28.41 1.9K
13:31 28.39 28.39 28.39 28.39 0.9K
13:32 28.40 28.41 28.40 28.41 1.4K
13:33 28.41 28.41 28.36 28.36 1.1K
13:34 28.36 28.44 28.36 28.42 4.3K
13:35 28.42 28.46 28.42 28.46 1.2K
13:36 28.46 28.46 28.46 28.46 0.1K
13:37 28.46 28.46 28.46 28.46 0.2K
13:38 28.46 28.52 28.46 28.52 0.4K
13:39 28.52 28.52 28.51 28.51 0.4K
13:40 28.51 28.55 28.51 28.55 1.3K
13:41 28.55 28.55 28.55 28.55 0.4K
13:42 28.55 28.57 28.53 28.53 2.4K
13:43 28.53 28.53 28.53 28.53 0.2K
13:44 28.54 28.54 28.54 28.54 0.8K
13:45 28.53 28.53 28.44 28.44 1.8K
13:46 28.44 28.44 28.44 28.44 0.3K
13:47 28.44 28.46 28.44 28.46 3.4K
13:48 28.46 28.46 28.46 28.46 0.3K
13:49 28.46 28.46 28.46 28.46 0.1K
13:50 28.46 28.47 28.46 28.47 0.9K
13:51 28.50 28.50 28.50 28.50 9.7K
13:52 28.48 28.48 28.45 28.45 1.5K
13:53 28.45 28.45 28.40 28.40 1.3K
13:54 28.40 28.40 28.40 28.40 0.8K
13:55 28.49 28.49 28.49 28.49 0.3K
13:56 28.48 28.48 28.39 28.39 3.4K
13:57 28.39 28.39 28.37 28.37 4.0K
13:58 28.37 28.37 28.37 28.37 0.3K
13:59 28.37 28.40 28.37 28.40 0.2K
14:00 28.40 28.44 28.40 28.44 0.4K
14:01 28.44 28.52 28.44 28.52 4.1K
14:02 28.57 28.57 28.57 28.57 2.7K
14:03 28.55 28.55 28.50 28.50 0.6K
14:04 28.50 28.50 28.50 28.50 0.0K
14:05 28.50 28.50 28.50 28.50 0.1K
14:06 28.50 28.50 28.50 28.50 0.0K
14:07 28.50 28.50 28.50 28.50 0.2K
14:08 28.50 28.57 28.50 28.57 0.5K
14:09 28.57 28.62 28.57 28.62 2.6K
14:10 28.62 28.62 28.62 28.62 0.1K
14:11 28.62 28.79 28.62 28.79 7.1K
14:12 28.76 28.76 28.75 28.76 1.5K
14:13 28.73 28.73 28.73 28.73 1.9K
14:14 28.66 28.69 28.66 28.69 2.4K
14:15 28.69 28.70 28.69 28.70 0.4K
14:16 28.70 28.70 28.62 28.64 1.9K
14:17 28.64 28.64 28.64 28.64 0.0K
14:18 28.64 28.67 28.64 28.67 0.2K
14:19 28.61 28.61 28.61 28.61 0.6K
14:20 28.61 28.67 28.61 28.67 0.2K
14:21 28.68 28.68 28.58 28.58 2.2K
14:22 28.58 28.58 28.57 28.57 1.9K
14:23 28.58 28.63 28.58 28.63 5.8K
14:24 28.63 28.63 28.63 28.63 0.0K
14:25 28.63 28.63 28.63 28.63 0.1K
14:26 28.63 28.68 28.63 28.68 0.2K
14:27 28.68 28.71 28.68 28.71 2.0K
14:28 28.71 28.71 28.71 28.71 0.1K
14:29 28.71 28.71 28.67 28.67 0.4K
14:30 28.67 28.72 28.67 28.72 0.4K
14:31 28.72 28.72 28.69 28.69 1.6K
14:32 28.69 28.69 28.69 28.69 4.7K
14:33 28.69 28.69 28.66 28.67 1.7K
14:34 28.53 28.56 28.53 28.56 8.2K
14:35 28.56 28.61 28.56 28.61 2.8K
14:36 28.61 28.61 28.56 28.56 1.2K
14:37 28.56 28.56 28.55 28.55 1.9K
14:38 28.55 28.55 28.55 28.55 0.3K
14:39 28.55 28.55 28.55 28.55 0.4K
14:40 28.55 28.58 28.55 28.58 2.7K
14:41 28.58 28.60 28.58 28.60 0.9K
14:42 28.60 28.60 28.55 28.55 2.8K
14:43 28.55 28.55 28.55 28.55 0.4K
14:44 28.55 28.55 28.55 28.55 0.5K
14:45 28.55 28.58 28.55 28.55 1.3K
14:46 28.55 28.58 28.55 28.55 1.0K
14:47 28.51 28.51 28.46 28.46 3.6K
14:48 28.46 28.46 28.46 28.46 0.2K
14:49 28.46 28.46 28.46 28.46 0.3K
14:50 28.42 28.42 28.37 28.37 2.2K
14:51 28.37 28.37 28.37 28.37 0.3K
14:52 28.37 28.37 28.35 28.35 0.3K
14:53 28.35 28.36 28.35 28.36 0.4K
14:54 28.36 28.41 28.36 28.41 2.8K
14:55 28.41 28.41 28.41 28.41 0.2K
14:56 28.41 28.42 28.40 28.40 2.9K
14:57 28.40 28.48 28.40 28.44 4.7K
14:58 28.48 28.48 28.48 28.48 0.2K
14:59 28.44 28.49 28.44 28.49 0.8K
15:00 28.49 28.51 28.49 28.51 3.1K
15:01 28.51 28.51 28.51 28.51 2.6K
15:02 28.50 28.50 28.50 28.50 0.6K
15:03 28.50 28.50 28.50 28.50 0.5K
15:04 28.46 28.46 28.46 28.46 1.6K
15:05 28.46 28.46 28.46 28.46 0.0K
15:06 28.46 28.46 28.46 28.46 1.7K
15:07 28.46 28.46 28.46 28.46 0.1K
15:08 28.46 28.46 28.42 28.44 0.9K
15:09 28.44 28.44 28.42 28.42 0.7K
15:10 28.42 28.42 28.37 28.37 0.9K
15:11 28.38 28.41 28.38 28.41 4.9K
15:12 28.41 28.47 28.41 28.47 1.9K
15:13 28.47 28.47 28.42 28.42 0.5K
15:14 28.33 28.37 28.33 28.37 4.6K
15:15 28.43 28.43 28.39 28.39 1.9K
15:16 28.42 28.42 28.37 28.37 0.7K
15:17 28.37 28.37 28.33 28.33 0.9K
15:18 28.33 28.33 28.33 28.33 0.6K
15:19 28.33 28.42 28.33 28.42 3.0K
15:20 28.38 28.40 28.38 28.40 1.3K
15:21 28.37 28.39 28.37 28.39 0.7K
15:22 28.39 28.39 28.32 28.32 1.5K
15:23 28.32 28.38 28.32 28.38 0.6K
15:24 28.41 28.41 28.35 28.35 1.4K
15:25 28.37 28.43 28.37 28.43 2.2K
15:26 28.44 28.45 28.43 28.43 2.2K
15:27 28.43 28.45 28.38 28.38 1.1K
15:28 28.39 28.39 28.39 28.39 0.6K
15:29 28.39 28.39 28.39 28.39 0.6K
15:30 28.39 28.39 28.39 28.39 0.2K
15:31 28.39 28.39 28.39 28.39 1.4K
15:32 28.39 28.39 28.39 28.39 2.2K
15:33 28.39 28.39 28.39 28.39 1.0K
15:34 28.39 28.39 28.39 28.39 2.7K
15:35 28.34 28.34 28.34 28.34 0.2K
15:36 28.41 28.41 28.41 28.41 3.3K
15:37 28.41 28.41 28.41 28.41 1.4K
15:38 28.41 28.41 28.41 28.41 0.7K
15:39 28.41 28.41 28.41 28.41 0.9K
15:40 28.41 28.41 28.33 28.33 1.9K
15:41 28.33 28.35 28.33 28.34 1.0K
15:42 28.34 28.34 28.30 28.32 1.4K
15:43 28.32 28.33 28.28 28.33 3.9K
15:44 28.33 28.33 28.33 28.33 1.8K
15:45 28.33 28.33 28.33 28.33 0.8K
15:46 28.33 28.33 28.28 28.31 6.0K
15:47 28.30 28.30 28.25 28.29 3.9K
15:48 28.29 28.29 28.25 28.25 3.5K
15:49 28.26 28.26 28.24 28.25 2.7K
15:50 28.25 28.28 28.25 28.28 3.8K
15:51 28.30 28.30 28.26 28.28 6.8K
15:52 28.27 28.30 28.26 28.26 6.4K
15:53 28.21 28.21 28.15 28.15 9.7K
15:54 28.15 28.15 28.15 28.15 2.6K
15:55 28.15 28.15 28.09 28.09 5.7K
15:56 28.08 28.08 27.94 27.98 9.1K
15:57 28.00 28.00 27.94 27.94 15.0K
15:58 27.94 27.94 27.93 27.93 6.9K
15:59 27.96 27.97 27.88 27.89 21.1K
16:00 27.92 27.92 27.80 27.87 201.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available