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 30.19 30.43 28.55 30.43 10.5K
09:32 30.13 30.13 30.13 30.13 0.7K
09:33 30.38 30.38 30.38 30.38 0.3K
09:34 30.39 30.39 30.37 30.37 0.4K
09:35 30.12 30.41 30.12 30.40 0.3K
09:36 30.40 30.54 30.40 30.54 1.0K
09:37 30.54 30.54 30.54 30.54 1.1K
09:38 30.54 30.57 30.43 30.57 2.9K
09:39 30.57 30.57 30.45 30.45 2.5K
09:40 30.45 30.45 30.45 30.45 0.2K
09:41 30.45 30.49 30.45 30.49 2.0K
09:42 30.49 30.49 30.45 30.45 0.1K
09:43 30.45 30.45 30.01 30.18 3.8K
09:44 30.13 30.13 30.10 30.10 0.9K
09:45 30.16 30.16 30.05 30.05 3.1K
09:46 30.05 30.12 29.96 30.12 2.1K
09:47 30.03 30.03 29.90 29.90 4.0K
09:48 29.82 29.82 29.77 29.77 1.7K
09:49 29.77 29.77 29.76 29.76 0.8K
09:50 29.76 29.76 29.67 29.67 2.3K
09:51 29.72 29.72 29.72 29.72 0.9K
09:52 29.72 29.83 29.72 29.83 1.1K
09:53 29.83 29.83 29.66 29.66 1.5K
09:54 29.66 29.66 29.65 29.65 0.4K
09:55 29.50 29.60 29.44 29.49 3.8K
09:56 29.49 29.59 29.47 29.59 2.1K
09:57 29.59 29.59 29.34 29.34 9.9K
09:58 29.33 29.33 29.32 29.32 1.8K
09:59 29.32 29.32 29.30 29.30 0.4K
10:00 29.30 29.53 29.30 29.53 2.6K
10:01 29.53 29.62 29.40 29.40 3.3K
10:02 29.40 29.41 29.40 29.40 1.3K
10:03 29.30 29.35 29.24 29.35 1.9K
10:04 29.25 29.34 29.25 29.34 2.8K
10:05 29.34 29.41 29.34 29.41 2.3K
10:06 29.41 29.41 29.21 29.29 1.1K
10:07 29.29 29.40 29.29 29.40 0.7K
10:08 29.40 29.40 29.29 29.36 1.7K
10:09 29.36 29.37 29.36 29.37 0.5K
10:10 29.38 29.38 29.29 29.31 1.5K
10:11 29.23 29.23 29.22 29.22 2.9K
10:12 29.22 29.23 29.05 29.05 2.4K
10:13 29.05 29.20 29.05 29.20 1.8K
10:14 29.20 29.44 29.20 29.33 2.0K
10:15 29.33 29.44 29.33 29.44 0.6K
10:16 29.26 29.32 29.26 29.32 2.0K
10:17 29.32 29.38 29.32 29.34 0.8K
10:18 29.24 29.25 29.24 29.25 1.4K
10:19 29.38 29.38 29.37 29.37 0.7K
10:20 29.25 29.28 29.25 29.28 0.5K
10:21 29.28 29.37 29.25 29.25 0.5K
10:22 29.25 29.37 29.25 29.25 0.8K
10:23 29.25 29.28 29.25 29.28 2.0K
10:24 29.34 29.34 29.23 29.23 3.3K
10:25 29.23 29.30 29.19 29.30 0.8K
10:26 29.30 29.30 29.24 29.30 0.7K
10:27 29.30 29.30 29.24 29.24 37.8K
10:28 29.21 29.21 29.17 29.17 3.4K
10:29 29.17 29.17 29.17 29.17 0.9K
10:30 29.17 29.17 28.98 28.98 2.1K
10:31 28.99 28.99 28.97 28.98 1.0K
10:32 28.97 28.97 28.97 28.97 0.8K
10:33 28.97 29.01 28.97 28.97 1.0K
10:34 28.97 28.97 28.97 28.97 0.6K
10:35 28.97 29.04 28.97 29.02 5.2K
10:36 29.02 29.11 29.00 29.11 7.5K
10:37 29.11 29.11 29.11 29.11 0.7K
10:38 29.11 29.22 29.07 29.22 1.8K
10:39 29.08 29.09 29.08 29.09 0.9K
10:40 29.19 29.20 29.19 29.20 4.8K
10:41 29.20 29.20 29.14 29.14 3.0K
10:42 29.14 29.14 29.06 29.06 2.3K
10:43 29.01 29.06 29.01 29.06 1.1K
10:44 29.06 29.11 29.05 29.09 2.4K
10:45 29.04 29.04 29.01 29.01 4.0K
10:46 29.01 29.01 29.01 29.01 0.4K
10:47 29.01 29.01 28.99 28.99 1.0K
10:48 28.99 29.02 28.89 28.90 5.7K
10:49 28.76 28.76 28.76 28.76 17.6K
10:50 28.76 28.76 28.68 28.68 6.2K
10:51 28.53 28.62 28.47 28.47 4.9K
10:52 28.47 28.53 28.47 28.53 5.5K
10:53 28.53 28.53 28.53 28.53 1.7K
10:54 28.52 28.53 28.50 28.53 1.8K
10:55 28.60 28.60 28.57 28.57 2.1K
10:56 28.57 28.57 28.53 28.54 1.0K
10:57 28.54 28.64 28.54 28.64 0.3K
10:58 28.54 28.54 28.54 28.54 1.1K
10:59 28.55 28.66 28.55 28.65 4.1K
11:00 28.65 28.65 28.65 28.65 0.3K
11:01 28.63 28.63 28.61 28.61 1.2K
11:02 28.61 28.61 28.50 28.55 11.2K
11:03 28.55 28.55 28.50 28.51 13.5K
11:04 28.51 28.51 28.50 28.50 0.4K
11:05 28.50 28.50 28.47 28.47 13.9K
11:06 28.47 28.48 28.44 28.48 4.5K
11:07 28.48 28.48 28.37 28.40 12.7K
11:08 28.40 28.44 28.39 28.44 2.6K
11:09 28.44 28.44 28.41 28.41 0.8K
11:10 28.41 28.42 28.41 28.42 4.6K
11:11 28.42 28.42 28.42 28.42 3.2K
11:12 28.42 28.42 28.25 28.25 10.9K
11:13 28.25 28.28 28.25 28.25 1.7K
11:14 28.27 28.27 28.27 28.27 0.3K
11:15 28.27 28.27 28.27 28.27 1.2K
11:16 28.26 28.30 28.25 28.30 6.8K
11:17 28.25 28.26 28.25 28.25 6.8K
11:18 28.25 28.25 28.25 28.25 2.6K
11:19 28.25 28.25 28.25 28.25 1.6K
11:20 28.25 28.25 28.08 28.08 15.2K
11:21 28.16 28.20 28.16 28.20 7.3K
11:22 28.18 28.18 28.15 28.15 1.2K
11:23 28.15 28.18 28.15 28.18 3.4K
11:24 28.18 28.20 28.18 28.19 5.1K
11:25 28.19 28.25 28.19 28.24 5.3K
11:26 28.24 28.24 28.20 28.20 1.3K
11:27 28.25 28.25 28.16 28.16 2.9K
11:28 28.16 28.20 28.16 28.18 2.9K
11:29 28.19 28.29 28.19 28.29 4.7K
11:30 28.29 28.36 28.29 28.31 3.8K
11:31 28.25 28.25 28.19 28.19 18.9K
11:32 28.15 28.19 28.06 28.06 10.4K
11:33 28.05 28.05 27.97 27.97 14.3K
11:34 28.01 28.01 27.98 28.00 9.2K
11:35 28.00 28.00 28.00 28.00 2.6K
11:36 28.00 28.00 27.99 27.99 3.7K
11:37 27.99 27.99 27.86 27.86 7.8K
11:38 27.86 27.86 27.84 27.84 2.3K
11:39 27.84 27.84 27.83 27.83 0.6K
11:40 27.82 27.87 27.82 27.82 5.6K
11:41 27.82 27.82 27.80 27.82 1.8K
11:42 27.82 27.82 27.79 27.79 9.1K
11:43 27.79 27.79 27.78 27.78 1.7K
11:44 27.79 27.79 27.77 27.77 17.5K
11:45 27.73 27.73 27.73 27.73 3.0K
11:46 27.72 27.73 27.72 27.73 1.0K
11:47 27.73 27.73 27.73 27.73 0.8K
11:48 27.73 27.80 27.72 27.80 1.8K
11:49 27.80 27.80 27.79 27.79 8.0K
11:50 27.80 27.83 27.80 27.83 1.1K
11:51 27.83 27.83 27.79 27.79 3.4K
11:52 27.81 27.83 27.81 27.82 1.0K
11:53 27.80 27.83 27.80 27.83 3.3K
11:54 27.83 27.87 27.83 27.87 2.7K
11:55 27.87 27.87 27.87 27.87 0.7K
11:56 27.87 27.87 27.87 27.87 0.3K
11:57 27.87 27.87 27.87 27.87 0.3K
11:58 27.88 27.88 27.84 27.84 5.8K
11:59 27.93 28.01 27.93 28.01 4.7K
12:00 28.01 28.02 27.98 28.02 0.6K
12:01 27.97 27.97 27.95 27.95 4.3K
12:02 27.95 28.01 27.95 28.01 1.2K
12:03 27.95 27.97 27.95 27.97 13.4K
12:04 27.97 27.97 27.97 27.97 0.3K
12:05 27.97 28.01 27.97 28.01 1.1K
12:06 28.01 28.03 28.00 28.03 1.3K
12:07 28.03 28.09 28.03 28.09 2.0K
12:08 28.09 28.10 28.05 28.05 1.6K
12:09 28.05 28.05 28.05 28.05 0.3K
12:10 28.05 28.06 28.05 28.06 0.4K
12:11 28.06 28.06 28.06 28.06 0.2K
12:12 28.10 28.10 28.10 28.10 0.1K
12:13 28.10 28.10 28.10 28.10 0.4K
12:14 28.10 28.10 28.08 28.08 1.1K
12:15 28.08 28.09 28.08 28.09 0.6K
12:16 28.09 28.09 28.09 28.09 0.2K
12:17 28.13 28.13 28.10 28.10 4.1K
12:18 28.10 28.10 28.04 28.04 3.6K
12:19 28.04 28.04 27.99 27.99 3.0K
12:20 27.98 27.98 27.98 27.98 1.7K
12:21 27.98 27.98 27.98 27.98 0.5K
12:22 27.99 27.99 27.99 27.99 1.3K
12:23 27.99 27.99 27.99 27.99 0.3K
12:24 27.99 27.99 27.98 27.98 2.6K
12:25 27.98 27.98 27.98 27.98 2.6K
12:26 27.98 27.98 27.97 27.97 2.3K
12:27 27.97 27.98 27.97 27.98 0.8K
12:28 27.95 27.96 27.95 27.95 4.9K
12:29 27.95 27.95 27.92 27.92 0.2K
12:30 27.92 27.92 27.92 27.92 0.3K
12:31 27.92 27.94 27.92 27.93 0.6K
12:32 27.94 27.94 27.91 27.91 0.9K
12:33 27.91 27.95 27.91 27.93 1.3K
12:34 27.93 27.95 27.93 27.95 1.8K
12:35 27.93 27.94 27.93 27.94 0.5K
12:36 27.94 27.96 27.93 27.93 2.2K
12:37 27.93 27.97 27.93 27.94 3.9K
12:38 27.92 27.92 27.92 27.92 0.4K
12:39 27.92 27.92 27.92 27.92 0.5K
12:40 27.92 27.94 27.92 27.94 0.3K
12:41 27.94 27.94 27.92 27.94 0.4K
12:42 27.92 27.95 27.92 27.95 2.4K
12:43 27.98 27.98 27.98 27.98 1.5K
12:44 27.98 28.00 27.98 27.99 4.2K
12:45 28.00 28.00 27.99 27.99 3.4K
12:46 27.99 27.99 27.93 27.93 4.5K
12:47 28.02 28.02 28.02 28.02 1.0K
12:48 28.02 28.02 27.97 28.00 0.6K
12:49 28.01 28.01 28.00 28.00 1.2K
12:50 28.00 28.00 27.99 28.00 1.7K
12:51 28.00 28.00 28.00 28.00 0.7K
12:52 28.00 28.03 28.00 28.03 1.5K
12:53 28.03 28.03 27.99 27.99 0.5K
12:54 27.99 28.02 27.99 28.02 0.9K
12:55 28.02 28.04 28.02 28.04 0.9K
12:56 28.04 28.08 28.04 28.08 0.7K
12:57 28.10 28.10 28.10 28.10 0.7K
12:58 28.10 28.10 28.10 28.10 0.2K
12:59 28.10 28.12 28.10 28.12 2.5K
13:00 28.12 28.12 28.12 28.12 0.3K
13:01 28.12 28.14 28.12 28.14 4.0K
13:02 28.12 28.12 28.09 28.10 0.8K
13:03 28.10 28.10 28.10 28.10 0.3K
13:04 28.10 28.10 28.10 28.10 0.4K
13:05 28.10 28.14 28.10 28.14 0.7K
13:06 28.14 28.14 28.14 28.14 0.5K
13:07 28.14 28.14 28.14 28.14 1.0K
13:08 28.14 28.14 28.09 28.09 1.5K
13:09 28.09 28.10 28.09 28.10 1.1K
13:10 28.10 28.12 28.10 28.12 1.0K
13:11 28.12 28.12 28.12 28.12 0.1K
13:12 28.12 28.17 28.12 28.17 1.5K
13:13 28.18 28.18 28.16 28.16 0.8K
13:14 28.16 28.18 28.16 28.18 0.5K
13:15 28.19 28.20 28.19 28.20 2.8K
13:16 28.20 28.22 28.18 28.22 4.7K
13:17 28.22 28.22 28.19 28.19 3.7K
13:18 28.19 28.19 28.19 28.19 0.2K
13:19 28.19 28.19 28.17 28.17 0.4K
13:20 28.17 28.20 28.17 28.20 1.5K
13:21 28.20 28.20 28.20 28.20 0.6K
13:22 28.20 28.20 28.20 28.20 2.0K
13:23 28.20 28.20 28.12 28.14 9.6K
13:24 28.14 28.16 28.14 28.16 0.3K
13:25 28.13 28.13 28.13 28.13 0.5K
13:26 28.13 28.15 28.13 28.15 0.5K
13:27 28.15 28.15 28.13 28.13 0.4K
13:28 28.13 28.16 28.13 28.16 1.7K
13:29 28.17 28.19 28.13 28.13 1.3K
13:30 28.18 28.18 28.18 28.18 3.3K
13:31 28.15 28.15 28.13 28.13 2.6K
13:32 28.14 28.23 28.14 28.23 4.0K
13:33 28.23 28.23 28.23 28.23 0.6K
13:34 28.23 28.23 28.21 28.21 1.0K
13:35 28.20 28.20 28.11 28.11 1.6K
13:36 28.15 28.15 28.15 28.15 0.6K
13:37 28.15 28.15 28.11 28.11 0.7K
13:38 28.11 28.15 28.11 28.15 0.5K
13:39 28.15 28.17 28.15 28.17 0.6K
13:40 28.17 28.17 28.14 28.15 2.0K
13:41 28.17 28.17 28.17 28.17 1.4K
13:42 28.15 28.19 28.15 28.19 0.7K
13:43 28.19 28.19 28.16 28.16 0.5K
13:44 28.16 28.16 28.16 28.16 0.2K
13:45 28.16 28.16 28.16 28.16 0.2K
13:46 28.19 28.21 28.19 28.21 3.4K
13:47 28.21 28.22 28.21 28.22 1.0K
13:48 28.23 28.23 28.15 28.15 4.4K
13:49 28.13 28.15 28.13 28.15 0.5K
13:50 28.15 28.15 28.15 28.15 0.8K
13:51 28.17 28.17 28.17 28.17 1.6K
13:52 28.17 28.21 28.17 28.21 1.2K
13:53 28.21 28.24 28.21 28.24 0.7K
13:54 28.24 28.24 28.17 28.17 2.0K
13:55 28.17 28.22 28.17 28.22 0.2K
13:56 28.22 28.22 28.18 28.18 1.0K
13:57 28.18 28.18 28.10 28.15 1.4K
13:58 28.12 28.12 28.12 28.12 0.5K
13:59 28.12 28.12 28.05 28.05 1.0K
14:00 28.05 28.06 28.03 28.06 2.0K
14:01 28.06 28.11 28.06 28.11 0.5K
14:02 28.11 28.11 28.11 28.11 0.0K
14:03 28.11 28.11 28.06 28.06 0.7K
14:04 28.06 28.06 28.06 28.06 3.0K
14:05 28.06 28.10 28.06 28.10 1.3K
14:06 28.07 28.24 28.07 28.24 7.1K
14:07 28.24 28.28 28.23 28.23 3.1K
14:08 28.23 28.28 28.23 28.28 0.5K
14:09 28.28 28.28 28.23 28.23 3.6K
14:10 28.23 28.24 28.22 28.23 1.3K
14:11 28.23 28.25 28.23 28.25 5.0K
14:12 28.25 28.27 28.25 28.27 0.7K
14:13 28.27 28.30 28.27 28.30 1.9K
14:14 28.26 28.30 28.26 28.30 0.6K
14:15 28.26 28.27 28.26 28.26 1.9K
14:16 28.26 28.26 28.21 28.24 2.1K
14:17 28.24 28.24 28.24 28.24 0.2K
14:18 28.24 28.24 28.20 28.20 2.4K
14:19 28.21 28.24 28.18 28.18 3.0K
14:20 28.24 28.24 28.24 28.24 1.7K
14:21 28.24 28.24 28.14 28.14 1.5K
14:22 28.14 28.18 28.14 28.18 1.4K
14:23 28.18 28.18 28.18 28.18 0.2K
14:24 28.18 28.18 28.18 28.18 0.1K
14:25 28.18 28.18 28.17 28.17 0.7K
14:26 28.18 28.18 28.14 28.14 0.5K
14:27 28.14 28.18 28.13 28.18 1.0K
14:28 28.18 28.18 28.18 28.18 0.3K
14:29 28.18 28.18 28.15 28.18 1.0K
14:30 28.18 28.18 28.15 28.18 10.2K
14:31 28.16 28.17 28.15 28.17 3.8K
14:32 28.20 28.22 28.19 28.22 1.5K
14:33 28.22 28.24 28.20 28.23 1.3K
14:34 28.23 28.23 28.23 28.23 0.6K
14:35 28.23 28.29 28.23 28.29 5.9K
14:36 28.29 28.30 28.28 28.28 5.5K
14:37 28.30 28.31 28.28 28.31 3.2K
14:38 28.34 28.34 28.29 28.29 19.4K
14:39 28.27 28.27 28.23 28.23 2.8K
14:40 28.26 28.26 28.24 28.24 1.0K
14:41 28.26 28.26 28.23 28.23 0.5K
14:42 28.23 28.23 28.19 28.19 1.7K
14:43 28.19 28.19 28.19 28.19 0.3K
14:44 28.19 28.19 28.19 28.19 0.4K
14:45 28.19 28.22 28.17 28.22 2.0K
14:46 28.22 28.22 28.16 28.16 0.3K
14:47 28.16 28.22 28.16 28.22 1.2K
14:48 28.22 28.22 28.16 28.20 6.0K
14:49 28.20 28.20 28.15 28.20 6.0K
14:50 28.20 28.20 28.20 28.20 0.8K
14:51 28.20 28.20 28.16 28.16 0.8K
14:52 28.10 28.12 28.07 28.12 5.3K
14:53 28.12 28.12 28.12 28.12 1.8K
14:54 28.12 28.12 28.06 28.12 1.7K
14:55 28.12 28.12 28.08 28.08 0.6K
14:56 28.09 28.16 28.09 28.16 10.3K
14:57 28.16 28.16 28.13 28.16 0.9K
14:58 28.16 28.18 28.16 28.18 1.5K
14:59 28.12 28.18 28.12 28.18 1.8K
15:00 28.18 28.18 28.13 28.13 0.8K
15:01 28.13 28.13 28.12 28.13 1.3K
15:02 28.13 28.14 28.10 28.13 1.3K
15:03 28.14 28.17 28.12 28.17 8.5K
15:04 28.17 28.18 28.17 28.18 0.9K
15:05 28.18 28.18 28.14 28.14 3.8K
15:06 28.14 28.18 28.14 28.18 3.5K
15:07 28.12 28.20 28.11 28.20 4.4K
15:08 28.20 28.20 28.17 28.17 0.6K
15:09 28.17 28.17 28.17 28.17 1.1K
15:10 28.17 28.23 28.17 28.23 7.7K
15:11 28.23 28.31 28.23 28.31 1.1K
15:12 28.31 28.31 28.30 28.31 0.7K
15:13 28.31 28.31 28.31 28.31 0.4K
15:14 28.31 28.31 28.27 28.27 2.1K
15:15 28.27 28.30 28.27 28.30 1.3K
15:16 28.25 28.30 28.25 28.30 1.6K
15:17 28.31 28.31 28.27 28.27 1.2K
15:18 28.31 28.33 28.31 28.33 1.4K
15:19 28.33 28.33 28.33 28.33 0.5K
15:20 28.29 28.29 28.29 28.29 0.8K
15:21 28.29 28.29 28.29 28.29 1.3K
15:22 28.31 28.33 28.28 28.33 2.0K
15:23 28.33 28.33 28.27 28.29 1.6K
15:24 28.29 28.30 28.25 28.25 4.6K
15:25 28.29 28.32 28.29 28.30 9.0K
15:26 28.31 28.31 28.29 28.31 1.6K
15:27 28.31 28.31 28.29 28.29 5.8K
15:28 28.31 28.32 28.28 28.32 2.4K
15:29 28.32 28.32 28.31 28.32 3.1K
15:30 28.34 28.34 28.31 28.31 9.5K
15:31 28.33 28.37 28.33 28.36 2.9K
15:32 28.37 28.37 28.34 28.34 3.2K
15:33 28.35 28.37 28.35 28.36 3.5K
15:34 28.34 28.37 28.34 28.37 1.7K
15:35 28.34 28.37 28.33 28.37 5.8K
15:36 28.38 28.41 28.38 28.41 4.1K
15:37 28.44 28.44 28.39 28.43 2.7K
15:38 28.41 28.43 28.41 28.41 1.5K
15:39 28.41 28.51 28.41 28.49 5.2K
15:40 28.48 28.51 28.42 28.42 10.5K
15:41 28.44 28.44 28.43 28.43 1.8K
15:42 28.40 28.43 28.40 28.40 1.8K
15:43 28.40 28.43 28.38 28.39 3.3K
15:44 28.39 28.39 28.34 28.34 4.3K
15:45 28.32 28.32 28.31 28.32 3.7K
15:46 28.31 28.44 28.31 28.44 6.2K
15:47 28.44 28.44 28.38 28.38 3.5K
15:48 28.40 28.43 28.38 28.41 5.6K
15:49 28.42 28.44 28.39 28.44 3.7K
15:50 28.46 28.46 28.43 28.44 1.2K
15:51 28.41 28.47 28.41 28.47 8.2K
15:52 28.47 28.49 28.46 28.48 3.4K
15:53 28.48 28.50 28.48 28.50 13.1K
15:54 28.44 28.44 28.37 28.39 13.1K
15:55 28.41 28.48 28.40 28.48 41.5K
15:56 28.49 28.52 28.46 28.46 22.6K
15:57 28.47 28.47 28.45 28.45 17.8K
15:58 28.47 28.49 28.47 28.49 14.3K
15:59 28.49 28.49 28.44 28.44 21.8K
16:00 28.42 28.44 28.40 28.40 235.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available