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 28.35 28.48 28.35 28.48 7.7K
09:32 28.48 28.68 28.48 28.68 0.3K
09:33 28.68 28.82 28.47 28.82 0.5K
09:34 28.82 28.82 28.45 28.45 0.4K
09:35 28.04 28.08 27.98 28.08 25.9K
09:36 28.08 28.08 27.86 27.88 39.8K
09:37 27.87 27.87 27.72 27.72 19.5K
09:38 27.81 27.90 27.81 27.90 14.2K
09:39 27.90 27.90 27.90 27.90 0.3K
09:40 27.97 27.97 27.94 27.94 7.2K
09:41 28.05 28.05 28.05 28.05 1.6K
09:42 27.94 27.95 27.94 27.95 2.7K
09:43 27.96 27.96 27.96 27.96 2.7K
09:44 27.96 27.96 27.96 27.96 0.8K
09:45 27.96 27.96 27.96 27.96 0.3K
09:46 27.96 27.97 27.92 27.92 0.3K
09:47 27.97 27.98 27.92 27.98 0.5K
09:48 27.98 27.98 27.98 27.98 0.6K
09:49 27.98 27.98 27.98 27.98 0.3K
09:50 27.98 28.05 27.97 27.97 1.5K
09:51 27.97 28.04 27.93 28.04 4.3K
09:52 28.04 28.04 27.96 27.96 0.7K
09:53 27.96 27.96 27.96 27.96 6.5K
09:54 27.96 27.96 27.96 27.96 0.2K
09:55 28.00 28.01 28.00 28.00 3.1K
09:56 27.95 28.00 27.91 28.00 4.5K
09:57 28.00 28.08 28.00 28.08 2.5K
09:58 28.08 28.08 28.08 28.08 0.3K
09:59 28.08 28.08 28.08 28.08 0.4K
10:00 28.08 28.10 28.08 28.10 0.7K
10:01 28.10 28.11 28.10 28.11 0.4K
10:02 28.11 28.11 28.11 28.11 0.1K
10:03 28.11 28.11 28.11 28.11 0.3K
10:04 28.11 28.24 28.11 28.24 0.8K
10:05 28.24 28.49 28.24 28.49 4.9K
10:06 28.49 28.49 28.41 28.41 0.4K
10:07 28.37 28.37 28.37 28.37 1.5K
10:08 28.37 28.37 28.27 28.27 0.3K
10:09 28.13 28.13 28.13 28.13 1.2K
10:10 28.13 28.16 28.13 28.16 0.9K
10:11 28.16 28.16 28.13 28.13 0.4K
10:12 28.13 28.14 28.13 28.14 0.4K
10:13 28.14 28.14 28.08 28.08 1.0K
10:14 28.08 28.08 28.08 28.08 0.3K
10:15 28.08 28.10 28.08 28.10 0.6K
10:16 28.10 28.13 28.10 28.13 3.0K
10:17 28.18 28.18 28.18 28.18 1.0K
10:18 28.18 28.18 28.18 28.18 0.0K
10:19 28.18 28.19 28.18 28.19 1.2K
10:20 28.19 28.24 28.19 28.24 0.8K
10:21 28.24 28.24 28.24 28.24 0.3K
10:22 28.24 28.26 28.20 28.23 2.3K
10:23 28.23 28.23 28.23 28.23 0.3K
10:24 28.18 28.23 28.18 28.23 2.3K
10:25 28.23 28.23 28.18 28.18 1.1K
10:26 28.20 28.20 28.20 28.20 0.6K
10:27 28.20 28.26 28.20 28.26 2.3K
10:28 28.26 28.26 28.26 28.26 0.2K
10:29 28.26 28.26 28.26 28.26 0.5K
10:30 28.26 28.26 28.25 28.25 1.9K
10:31 28.25 28.25 28.20 28.20 4.3K
10:32 28.20 28.23 28.20 28.22 6.4K
10:33 28.22 28.22 28.22 28.22 0.3K
10:34 28.22 28.34 28.22 28.32 5.0K
10:35 28.38 28.38 28.33 28.33 1.6K
10:36 28.33 28.38 28.33 28.38 0.8K
10:37 28.38 28.38 28.37 28.37 0.5K
10:38 28.36 28.36 28.34 28.34 5.0K
10:39 28.34 28.34 28.33 28.33 1.0K
10:40 28.33 28.33 28.31 28.31 0.6K
10:41 28.31 28.33 28.31 28.33 1.0K
10:42 28.34 28.34 28.30 28.30 3.1K
10:43 28.30 28.30 28.30 28.30 1.6K
10:44 28.30 28.33 28.26 28.26 2.4K
10:45 28.26 28.26 28.26 28.26 0.4K
10:46 28.26 28.26 28.26 28.26 1.4K
10:47 28.26 28.26 28.14 28.14 7.0K
10:48 28.14 28.14 28.13 28.14 0.9K
10:49 28.14 28.14 28.09 28.09 1.5K
10:50 28.09 28.10 28.09 28.10 1.5K
10:51 28.10 28.10 28.04 28.04 0.7K
10:52 28.01 28.05 28.01 28.03 2.2K
10:53 28.03 28.04 28.01 28.01 2.6K
10:54 28.01 28.07 28.01 28.07 1.1K
10:55 28.07 28.07 28.03 28.03 0.3K
10:56 28.03 28.03 28.01 28.01 1.6K
10:57 28.02 28.04 28.02 28.04 1.1K
10:58 28.04 28.07 28.04 28.07 4.5K
10:59 28.07 28.13 28.07 28.13 0.8K
11:00 28.13 28.15 28.13 28.15 5.2K
11:01 28.15 28.15 28.15 28.15 0.6K
11:02 28.19 28.26 28.19 28.26 2.2K
11:03 28.31 28.31 28.26 28.30 3.8K
11:04 28.30 28.30 28.26 28.26 2.1K
11:05 28.26 28.30 28.26 28.27 1.5K
11:06 28.27 28.30 28.27 28.27 0.6K
11:07 28.22 28.23 28.22 28.23 2.8K
11:08 28.24 28.27 28.24 28.27 1.9K
11:09 28.30 28.30 28.30 28.30 0.3K
11:10 28.30 28.30 28.30 28.30 0.3K
11:11 28.30 28.30 28.29 28.29 0.2K
11:12 28.30 28.33 28.30 28.33 1.5K
11:13 28.33 28.41 28.33 28.40 3.8K
11:14 28.40 28.41 28.40 28.41 0.7K
11:15 28.40 28.40 28.35 28.35 1.4K
11:16 28.35 28.40 28.35 28.40 1.0K
11:17 28.40 28.40 28.34 28.34 1.0K
11:18 28.39 28.39 28.39 28.39 0.4K
11:19 28.39 28.39 28.34 28.34 1.5K
11:20 28.36 28.43 28.36 28.43 3.0K
11:21 28.43 28.44 28.43 28.44 1.1K
11:22 28.44 28.44 28.44 28.44 0.5K
11:23 28.44 28.52 28.44 28.52 0.9K
11:24 28.52 28.52 28.52 28.52 0.3K
11:25 28.52 28.52 28.52 28.52 0.2K
11:26 28.45 28.50 28.45 28.50 0.5K
11:27 28.50 28.50 28.44 28.44 0.5K
11:28 28.46 28.48 28.46 28.48 3.8K
11:29 28.48 28.49 28.48 28.49 0.2K
11:30 28.42 28.42 28.41 28.41 1.8K
11:31 28.41 28.45 28.40 28.45 0.4K
11:32 28.44 28.44 28.41 28.41 0.6K
11:33 28.41 28.41 28.41 28.41 0.2K
11:34 28.39 28.44 28.39 28.44 0.8K
11:35 28.44 28.44 28.44 28.44 1.1K
11:36 28.43 28.43 28.43 28.43 0.2K
11:37 28.42 28.42 28.40 28.42 0.8K
11:38 28.39 28.40 28.39 28.40 1.5K
11:39 28.40 28.40 28.39 28.39 1.1K
11:40 28.40 28.40 28.36 28.39 2.1K
11:41 28.39 28.39 28.38 28.39 3.4K
11:42 28.39 28.39 28.39 28.39 0.3K
11:43 28.39 28.39 28.34 28.36 1.7K
11:44 28.36 28.38 28.34 28.38 1.3K
11:45 28.38 28.40 28.38 28.39 1.2K
11:46 28.41 28.41 28.41 28.41 0.4K
11:47 28.38 28.41 28.38 28.40 1.0K
11:48 28.41 28.42 28.41 28.42 4.8K
11:49 28.42 28.42 28.42 28.42 0.3K
11:50 28.42 28.51 28.37 28.37 24.4K
11:51 28.38 28.38 28.38 28.38 0.7K
11:52 28.38 28.38 28.38 28.38 0.2K
11:53 28.38 28.45 28.38 28.45 0.4K
11:54 28.44 28.44 28.41 28.41 0.8K
11:55 28.41 28.42 28.38 28.38 0.5K
11:56 28.38 28.42 28.36 28.36 1.1K
11:57 28.37 28.38 28.37 28.38 1.4K
11:58 28.42 28.42 28.40 28.42 0.5K
11:59 28.42 28.42 28.42 28.42 0.2K
12:00 28.42 28.42 28.42 28.42 0.1K
12:01 28.42 28.44 28.42 28.44 1.8K
12:02 28.46 28.46 28.41 28.41 0.6K
12:03 28.45 28.45 28.45 28.45 0.3K
12:04 28.45 28.45 28.45 28.45 0.2K
12:05 28.45 28.45 28.40 28.40 0.5K
12:06 28.38 28.38 28.38 28.38 1.0K
12:07 28.38 28.38 28.37 28.37 0.3K
12:08 28.38 28.38 28.33 28.33 1.5K
12:09 28.33 28.41 28.33 28.41 1.6K
12:10 28.41 28.41 28.41 28.41 0.1K
12:11 28.41 28.41 28.41 28.41 0.0K
12:12 28.34 28.38 28.34 28.38 0.7K
12:13 28.38 28.38 28.34 28.34 0.5K
12:14 28.34 28.37 28.34 28.37 1.1K
12:15 28.39 28.43 28.39 28.43 2.4K
12:16 28.43 28.44 28.43 28.44 0.9K
12:17 28.46 28.46 28.45 28.45 0.4K
12:18 28.45 28.45 28.41 28.41 0.4K
12:19 28.41 28.41 28.41 28.41 0.1K
12:20 28.41 28.41 28.41 28.41 0.0K
12:21 28.41 28.44 28.40 28.44 1.4K
12:22 28.44 28.44 28.44 28.44 0.4K
12:23 28.44 28.44 28.44 28.44 0.1K
12:24 28.40 28.45 28.40 28.45 1.3K
12:25 28.47 28.47 28.47 28.47 1.5K
12:26 28.47 28.59 28.47 28.59 2.1K
12:27 28.59 28.59 28.59 28.59 0.4K
12:28 28.46 28.46 28.46 28.46 0.2K
12:29 28.46 28.46 28.46 28.46 0.0K
12:30 28.46 28.46 28.46 28.46 0.1K
12:31 28.46 28.46 28.46 28.46 0.1K
12:32 28.58 28.58 28.58 28.58 0.3K
12:33 28.58 28.58 28.58 28.58 0.2K
12:34 28.58 28.58 28.58 28.58 0.2K
12:35 28.52 28.58 28.52 28.58 0.8K
12:36 28.58 28.59 28.58 28.59 1.6K
12:37 28.59 28.59 28.59 28.59 0.2K
12:38 28.59 28.59 28.56 28.59 0.5K
12:39 28.60 28.70 28.60 28.70 3.2K
12:40 28.70 28.70 28.65 28.65 4.6K
12:41 28.65 28.70 28.65 28.66 0.5K
12:42 28.69 28.69 28.62 28.67 1.5K
12:43 28.67 28.67 28.67 28.67 0.2K
12:44 28.67 28.67 28.67 28.67 0.5K
12:45 28.67 28.67 28.67 28.67 0.3K
12:46 28.69 28.77 28.69 28.77 9.4K
12:47 28.79 28.82 28.79 28.82 0.6K
12:48 28.82 28.82 28.81 28.82 0.4K
12:49 28.82 28.83 28.82 28.83 0.8K
12:50 28.83 28.83 28.83 28.83 0.3K
12:51 28.83 28.83 28.80 28.80 0.4K
12:52 28.82 28.83 28.82 28.83 1.3K
12:53 28.83 28.84 28.82 28.84 0.5K
12:54 28.84 28.88 28.84 28.88 0.3K
12:55 28.88 28.91 28.85 28.91 1.6K
12:56 28.91 28.91 28.89 28.90 0.3K
12:57 28.90 28.90 28.90 28.90 0.2K
12:58 28.90 28.90 28.90 28.90 0.1K
12:59 28.90 28.90 28.87 28.87 0.5K
13:00 28.83 28.87 28.83 28.87 4.1K
13:01 28.87 28.89 28.86 28.86 0.7K
13:02 28.86 28.86 28.86 28.86 0.4K
13:03 28.86 28.86 28.85 28.85 0.5K
13:04 28.85 28.85 28.85 28.85 0.2K
13:05 28.85 28.90 28.85 28.87 1.2K
13:06 28.90 28.90 28.87 28.87 0.8K
13:07 28.87 28.87 28.82 28.86 3.5K
13:08 28.86 28.86 28.82 28.82 0.6K
13:09 28.82 28.85 28.77 28.81 1.2K
13:10 28.81 28.81 28.80 28.80 1.5K
13:11 28.75 28.76 28.75 28.76 1.5K
13:12 28.76 28.76 28.76 28.76 0.2K
13:13 28.73 28.73 28.73 28.73 1.0K
13:14 28.74 28.77 28.74 28.77 1.3K
13:15 28.77 28.77 28.77 28.77 1.0K
13:16 28.79 28.79 28.72 28.72 1.7K
13:17 28.72 28.72 28.70 28.70 0.8K
13:18 28.70 28.70 28.66 28.66 0.7K
13:19 28.70 28.70 28.70 28.70 0.4K
13:20 28.66 28.70 28.66 28.67 0.5K
13:21 28.67 28.67 28.62 28.62 1.4K
13:22 28.65 28.65 28.60 28.60 0.7K
13:23 28.60 28.61 28.58 28.61 0.5K
13:24 28.61 28.61 28.59 28.59 0.5K
13:25 28.61 28.63 28.57 28.63 4.0K
13:26 28.67 28.70 28.65 28.65 3.7K
13:27 28.65 28.65 28.64 28.64 2.3K
13:28 28.64 28.64 28.64 28.64 0.2K
13:29 28.62 28.62 28.62 28.62 0.2K
13:30 28.65 28.70 28.65 28.70 2.6K
13:31 28.70 28.70 28.60 28.60 0.4K
13:32 28.60 28.64 28.60 28.62 2.0K
13:33 28.65 28.65 28.61 28.61 0.6K
13:34 28.61 28.61 28.60 28.60 0.2K
13:35 28.60 28.65 28.60 28.65 3.7K
13:36 28.67 28.70 28.64 28.67 1.2K
13:37 28.72 28.72 28.67 28.67 2.3K
13:38 28.67 28.67 28.67 28.67 0.2K
13:39 28.67 28.76 28.67 28.76 0.9K
13:40 28.76 28.76 28.76 28.76 0.3K
13:41 28.76 28.76 28.70 28.70 0.6K
13:42 28.70 28.74 28.70 28.72 0.9K
13:43 28.74 28.74 28.72 28.72 0.7K
13:44 28.74 28.74 28.72 28.72 0.4K
13:45 28.71 28.74 28.71 28.72 3.9K
13:46 28.72 28.77 28.72 28.77 1.1K
13:47 28.74 28.77 28.74 28.77 0.8K
13:48 28.77 28.77 28.77 28.77 0.0K
13:49 28.71 28.74 28.71 28.74 0.7K
13:50 28.74 28.78 28.73 28.78 1.6K
13:51 28.74 28.74 28.71 28.71 0.7K
13:52 28.71 28.73 28.71 28.72 1.1K
13:53 28.72 28.72 28.72 28.72 0.2K
13:54 28.72 28.72 28.69 28.69 0.4K
13:55 28.69 28.73 28.69 28.73 0.7K
13:56 28.73 28.73 28.64 28.64 1.0K
13:57 28.63 28.70 28.62 28.62 0.6K
13:58 28.62 28.70 28.62 28.70 2.9K
13:59 28.72 28.76 28.72 28.76 1.6K
14:00 28.76 28.76 28.72 28.72 0.4K
14:01 28.72 28.72 28.68 28.71 1.5K
14:02 28.71 28.71 28.67 28.67 1.4K
14:03 28.69 28.71 28.68 28.68 2.9K
14:04 28.67 28.67 28.64 28.64 0.6K
14:05 28.64 28.64 28.61 28.61 0.2K
14:06 28.61 28.67 28.61 28.67 0.3K
14:07 28.67 28.67 28.63 28.63 0.2K
14:08 28.61 28.64 28.61 28.64 0.8K
14:09 28.64 28.64 28.61 28.61 0.3K
14:10 28.61 28.61 28.56 28.56 0.7K
14:11 28.56 28.58 28.56 28.58 0.5K
14:12 28.58 28.59 28.58 28.59 0.5K
14:13 28.59 28.59 28.55 28.55 0.2K
14:14 28.55 28.66 28.55 28.66 3.8K
14:15 28.66 28.66 28.66 28.66 0.5K
14:16 28.66 28.66 28.66 28.66 0.1K
14:17 28.66 28.66 28.66 28.66 0.1K
14:18 28.66 28.66 28.63 28.66 1.4K
14:19 28.66 28.69 28.66 28.69 3.1K
14:20 28.69 28.69 28.69 28.69 0.2K
14:21 28.69 28.69 28.65 28.65 0.6K
14:22 28.64 28.64 28.62 28.62 0.3K
14:23 28.62 28.65 28.62 28.65 0.4K
14:24 28.65 28.66 28.65 28.66 0.7K
14:25 28.66 28.66 28.63 28.63 0.8K
14:26 28.63 28.64 28.63 28.64 0.2K
14:27 28.63 28.63 28.63 28.63 1.0K
14:28 28.66 28.68 28.66 28.68 3.6K
14:29 28.64 28.68 28.64 28.64 0.7K
14:30 28.64 28.64 28.64 28.64 0.3K
14:31 28.64 28.64 28.64 28.64 0.2K
14:32 28.64 28.68 28.62 28.68 1.9K
14:33 28.68 28.72 28.68 28.71 1.6K
14:34 28.71 28.71 28.71 28.71 0.2K
14:35 28.71 28.71 28.70 28.70 0.4K
14:36 28.65 28.70 28.65 28.70 0.6K
14:37 28.70 28.70 28.67 28.68 1.1K
14:38 28.68 28.68 28.66 28.67 0.6K
14:39 28.67 28.68 28.67 28.68 1.0K
14:40 28.68 28.68 28.68 28.68 0.2K
14:41 28.68 28.68 28.66 28.66 1.0K
14:42 28.66 28.68 28.66 28.68 0.9K
14:43 28.69 28.69 28.69 28.69 1.6K
14:44 28.69 28.73 28.69 28.70 0.6K
14:45 28.70 28.73 28.70 28.73 0.3K
14:46 28.73 28.73 28.68 28.68 1.5K
14:47 28.69 28.69 28.67 28.69 0.9K
14:48 28.69 28.69 28.66 28.67 0.3K
14:49 28.65 28.68 28.65 28.68 0.9K
14:50 28.68 28.68 28.63 28.66 0.7K
14:51 28.63 28.66 28.63 28.66 0.9K
14:52 28.64 28.66 28.62 28.66 1.0K
14:53 28.66 28.66 28.62 28.62 0.8K
14:54 28.61 28.64 28.61 28.61 0.8K
14:55 28.62 28.62 28.60 28.60 0.7K
14:56 28.60 28.60 28.58 28.58 0.5K
14:57 28.58 28.62 28.58 28.58 1.3K
14:58 28.65 28.69 28.65 28.69 6.2K
14:59 28.69 28.69 28.65 28.65 0.8K
15:00 28.65 28.65 28.64 28.64 0.3K
15:01 28.64 28.68 28.63 28.68 0.6K
15:02 28.63 28.68 28.61 28.66 0.8K
15:03 28.66 28.66 28.64 28.64 0.4K
15:04 28.64 28.66 28.63 28.66 1.2K
15:05 28.66 28.66 28.60 28.60 0.2K
15:06 28.60 28.61 28.60 28.61 0.2K
15:07 28.64 28.64 28.62 28.62 0.9K
15:08 28.64 28.67 28.64 28.67 3.2K
15:09 28.67 28.67 28.64 28.64 0.9K
15:10 28.67 28.73 28.67 28.73 2.7K
15:11 28.73 28.73 28.73 28.73 0.3K
15:12 28.73 28.73 28.69 28.69 0.2K
15:13 28.69 28.69 28.63 28.63 0.8K
15:14 28.68 28.68 28.68 28.68 0.4K
15:15 28.68 28.68 28.66 28.66 0.6K
15:16 28.66 28.66 28.63 28.63 1.0K
15:17 28.63 28.69 28.63 28.69 3.6K
15:18 28.71 28.71 28.71 28.71 0.2K
15:19 28.71 28.71 28.71 28.71 0.2K
15:20 28.71 28.71 28.68 28.68 0.5K
15:21 28.68 28.69 28.66 28.69 0.7K
15:22 28.66 28.72 28.66 28.72 3.2K
15:23 28.72 28.73 28.67 28.73 2.8K
15:24 28.67 28.70 28.67 28.70 1.1K
15:25 28.70 28.71 28.69 28.69 1.7K
15:26 28.69 28.69 28.60 28.69 1.6K
15:27 28.69 28.69 28.62 28.62 1.8K
15:28 28.66 28.69 28.61 28.69 4.0K
15:29 28.66 28.68 28.65 28.66 2.8K
15:30 28.64 28.67 28.63 28.63 0.8K
15:31 28.70 28.76 28.70 28.71 10.4K
15:32 28.75 28.75 28.68 28.72 2.5K
15:33 28.69 28.83 28.69 28.83 6.9K
15:34 28.83 28.83 28.83 28.83 1.4K
15:35 28.80 28.83 28.80 28.80 1.4K
15:36 28.80 28.89 28.79 28.89 4.3K
15:37 28.89 28.94 28.89 28.89 0.5K
15:38 28.89 28.94 28.89 28.94 1.4K
15:39 28.94 28.94 28.89 28.89 0.8K
15:40 28.89 28.89 28.86 28.86 1.4K
15:41 28.86 28.92 28.86 28.92 5.9K
15:42 28.92 28.92 28.89 28.91 2.5K
15:43 28.88 28.89 28.88 28.89 3.1K
15:44 28.82 28.86 28.81 28.81 4.4K
15:45 28.81 28.87 28.81 28.87 3.0K
15:46 28.84 28.84 28.84 28.84 1.0K
15:47 28.84 28.93 28.84 28.93 3.4K
15:48 28.93 28.95 28.93 28.95 1.1K
15:49 28.95 28.98 28.95 28.96 2.0K
15:50 28.93 28.93 28.92 28.92 1.1K
15:51 28.94 28.98 28.93 28.98 9.9K
15:52 28.96 28.96 28.91 28.94 2.1K
15:53 28.94 29.04 28.94 29.03 6.3K
15:54 29.07 29.07 29.05 29.05 3.2K
15:55 29.00 29.00 28.89 28.89 14.2K
15:56 28.90 28.95 28.90 28.95 14.8K
15:57 28.94 28.97 28.93 28.93 11.1K
15:58 28.96 28.98 28.96 28.96 15.3K
15:59 28.99 29.00 28.96 28.96 18.9K
16:00 28.96 28.99 28.96 28.97 256.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available