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 29.13 28.13 29.13 37.6K
09:32 29.13 29.13 29.13 29.13 0.1K
09:33 29.13 29.16 29.06 29.06 8.1K
09:34 29.06 29.06 29.00 29.05 2.0K
09:35 29.05 29.18 29.05 29.17 2.0K
09:36 29.17 29.17 29.11 29.11 0.4K
09:37 29.11 29.11 29.02 29.02 0.6K
09:38 29.16 29.16 29.16 29.16 0.4K
09:39 29.16 29.16 29.16 29.16 0.1K
09:40 29.23 29.27 29.17 29.27 3.7K
09:41 29.33 29.33 29.21 29.21 0.5K
09:42 29.21 29.24 29.21 29.24 0.6K
09:43 29.24 29.24 29.24 29.24 0.2K
09:44 29.24 29.26 29.24 29.26 1.7K
09:45 29.31 29.31 29.31 29.31 0.6K
09:46 29.31 29.34 29.31 29.32 1.2K
09:47 29.32 29.37 29.31 29.37 0.7K
09:48 29.37 29.47 29.37 29.47 1.3K
09:49 29.38 29.38 29.37 29.37 0.9K
09:50 29.37 29.59 29.37 29.59 6.5K
09:51 29.59 29.68 29.59 29.68 0.9K
09:52 29.67 29.75 29.59 29.59 2.5K
09:53 29.59 29.73 29.49 29.73 1.7K
09:54 29.73 29.73 29.69 29.69 0.6K
09:55 29.69 29.81 29.69 29.81 3.2K
09:56 29.81 29.81 29.81 29.81 0.7K
09:57 29.81 29.81 29.81 29.81 0.3K
09:58 29.81 29.84 29.80 29.84 1.4K
09:59 29.84 29.85 29.77 29.77 3.4K
10:00 29.81 29.81 29.80 29.80 0.7K
10:01 29.80 29.88 29.80 29.88 2.3K
10:02 29.88 29.88 29.85 29.85 1.8K
10:03 29.92 30.00 29.92 30.00 2.0K
10:04 29.98 29.98 29.81 29.88 3.0K
10:05 29.81 29.81 29.81 29.81 2.9K
10:06 29.81 29.81 29.78 29.78 2.7K
10:07 29.74 29.80 29.70 29.73 4.4K
10:08 29.73 29.74 29.73 29.73 1.1K
10:09 29.70 29.75 29.70 29.75 1.1K
10:10 29.68 29.78 29.68 29.72 2.6K
10:11 29.72 29.72 29.71 29.71 1.4K
10:12 29.79 29.79 29.79 29.79 0.5K
10:13 29.70 29.70 29.68 29.69 10.2K
10:14 29.71 29.73 29.71 29.73 1.4K
10:15 29.69 29.69 29.69 29.69 1.3K
10:16 29.68 29.68 29.63 29.65 9.7K
10:17 29.67 29.70 29.65 29.65 2.4K
10:18 29.64 29.64 29.64 29.64 1.3K
10:19 29.64 29.70 29.64 29.70 0.9K
10:20 29.72 29.72 29.72 29.72 6.4K
10:21 29.72 29.72 29.72 29.72 0.9K
10:22 29.72 29.81 29.72 29.79 1.1K
10:23 29.79 29.82 29.73 29.73 1.2K
10:24 29.82 29.82 29.79 29.79 0.7K
10:25 29.89 29.89 29.82 29.82 0.4K
10:26 29.73 29.82 29.69 29.69 1.4K
10:27 29.69 29.79 29.69 29.79 0.7K
10:28 29.79 29.79 29.73 29.76 3.7K
10:29 29.78 29.89 29.78 29.89 1.5K
10:30 29.89 29.89 29.89 29.89 0.4K
10:31 29.82 29.82 29.77 29.81 3.2K
10:32 29.81 29.83 29.79 29.83 2.3K
10:33 29.88 29.88 29.88 29.88 0.8K
10:34 29.88 29.95 29.88 29.95 0.8K
10:35 29.87 29.87 29.87 29.87 1.6K
10:36 29.87 29.87 29.86 29.86 0.8K
10:37 29.86 29.93 29.86 29.93 0.6K
10:38 29.84 29.84 29.78 29.78 0.8K
10:39 29.78 29.84 29.78 29.84 1.5K
10:40 29.91 29.92 29.85 29.91 0.7K
10:41 29.91 29.91 29.84 29.90 1.2K
10:42 29.90 29.90 29.90 29.90 0.4K
10:43 29.90 29.90 29.83 29.83 0.6K
10:44 29.83 29.83 29.76 29.80 2.4K
10:45 29.80 29.80 29.73 29.75 2.2K
10:46 29.75 29.81 29.75 29.81 1.2K
10:47 29.81 29.81 29.81 29.81 1.2K
10:48 29.81 29.82 29.81 29.82 1.1K
10:49 29.82 29.83 29.82 29.83 0.8K
10:50 29.83 29.92 29.83 29.84 1.2K
10:51 29.91 29.91 29.91 29.91 0.4K
10:52 29.91 29.92 29.84 29.84 0.9K
10:53 29.85 29.85 29.85 29.85 0.3K
10:54 29.85 29.87 29.85 29.87 0.3K
10:55 29.87 29.98 29.87 29.98 1.2K
10:56 29.92 29.97 29.91 29.97 0.5K
10:57 29.97 29.97 29.87 29.87 1.2K
10:58 29.87 29.87 29.84 29.84 1.4K
10:59 29.89 29.92 29.89 29.91 2.1K
11:00 29.91 29.91 29.88 29.88 0.7K
11:01 29.88 29.91 29.88 29.91 0.3K
11:02 29.86 29.91 29.86 29.91 0.8K
11:03 29.91 29.91 29.86 29.86 0.3K
11:04 29.82 29.82 29.74 29.74 1.9K
11:05 29.75 29.75 29.74 29.75 0.9K
11:06 29.72 29.79 29.72 29.72 1.3K
11:07 29.72 29.72 29.72 29.72 0.3K
11:08 29.77 29.77 29.69 29.69 1.6K
11:09 29.69 29.69 29.67 29.69 1.5K
11:10 29.69 29.69 29.65 29.69 0.8K
11:11 29.64 29.68 29.64 29.68 3.0K
11:12 29.68 29.68 29.68 29.68 0.4K
11:13 29.68 29.73 29.67 29.73 1.7K
11:14 29.73 29.73 29.67 29.73 2.7K
11:15 29.73 29.73 29.67 29.73 1.3K
11:16 29.73 29.73 29.69 29.70 1.3K
11:17 29.68 29.69 29.68 29.69 2.0K
11:18 29.69 29.69 29.69 29.69 0.8K
11:19 29.73 29.73 29.73 29.73 0.5K
11:20 29.75 29.78 29.75 29.75 1.8K
11:21 29.78 29.85 29.78 29.83 2.1K
11:22 29.83 29.86 29.83 29.84 1.9K
11:23 29.84 29.84 29.83 29.83 0.4K
11:24 29.83 29.83 29.83 29.83 0.3K
11:25 29.83 29.83 29.76 29.76 2.0K
11:26 29.81 29.81 29.76 29.81 1.5K
11:27 29.81 29.81 29.75 29.75 0.4K
11:28 29.75 29.75 29.72 29.72 1.0K
11:29 29.72 29.75 29.71 29.74 2.8K
11:30 29.71 29.74 29.68 29.68 2.2K
11:31 29.68 29.71 29.68 29.71 2.5K
11:32 29.70 29.70 29.70 29.70 1.3K
11:33 29.69 29.69 29.69 29.69 0.5K
11:34 29.68 29.69 29.66 29.69 3.6K
11:35 29.68 29.68 29.66 29.68 1.0K
11:36 29.67 29.67 29.64 29.64 2.9K
11:37 29.64 29.64 29.64 29.64 0.4K
11:38 29.56 29.63 29.56 29.63 0.8K
11:39 29.64 29.66 29.64 29.66 1.7K
11:40 29.66 29.66 29.66 29.66 0.1K
11:41 29.59 29.65 29.59 29.65 2.4K
11:42 29.68 29.68 29.68 29.68 0.5K
11:43 29.68 29.68 29.63 29.63 1.2K
11:44 29.64 29.64 29.62 29.62 0.5K
11:45 29.66 29.71 29.66 29.71 2.4K
11:46 29.71 29.71 29.66 29.71 0.6K
11:47 29.65 29.65 29.65 29.65 0.7K
11:48 29.66 29.70 29.66 29.70 1.1K
11:49 29.70 29.70 29.64 29.64 2.0K
11:50 29.66 29.66 29.66 29.66 0.5K
11:51 29.66 29.66 29.61 29.66 0.8K
11:52 29.67 29.67 29.67 29.67 0.1K
11:53 29.67 29.67 29.64 29.64 0.6K
11:54 29.64 29.71 29.64 29.71 0.8K
11:55 29.71 29.71 29.68 29.68 0.9K
11:56 29.71 29.73 29.71 29.73 0.7K
11:57 29.73 29.73 29.71 29.71 0.6K
11:58 29.71 29.71 29.71 29.71 0.3K
11:59 29.71 29.71 29.71 29.71 0.8K
12:00 29.72 29.74 29.72 29.74 1.0K
12:01 29.74 29.74 29.74 29.74 0.3K
12:02 29.74 29.80 29.74 29.80 3.0K
12:03 29.77 29.80 29.77 29.80 1.3K
12:04 29.80 29.80 29.80 29.80 0.7K
12:05 29.77 29.80 29.77 29.80 5.4K
12:06 29.78 29.80 29.78 29.78 1.9K
12:07 29.74 29.77 29.74 29.77 5.3K
12:08 29.82 29.82 29.82 29.82 0.8K
12:09 29.82 29.82 29.82 29.82 0.4K
12:10 29.82 29.82 29.78 29.78 1.3K
12:11 29.78 29.79 29.78 29.79 2.2K
12:12 29.79 29.89 29.79 29.88 4.8K
12:13 29.88 29.94 29.87 29.94 1.3K
12:14 29.87 29.94 29.87 29.94 0.6K
12:15 29.94 29.94 29.87 29.87 0.3K
12:16 29.87 29.93 29.87 29.93 0.5K
12:17 29.93 29.93 29.87 29.93 0.7K
12:18 29.93 29.93 29.93 29.93 0.4K
12:19 29.93 29.93 29.93 29.93 0.5K
12:20 29.93 29.93 29.89 29.89 0.8K
12:21 29.93 29.93 29.89 29.93 1.0K
12:22 29.93 29.93 29.93 29.93 0.2K
12:23 29.89 29.93 29.89 29.93 2.9K
12:24 29.93 29.93 29.93 29.93 0.2K
12:25 29.90 29.93 29.90 29.93 0.9K
12:26 29.93 29.93 29.87 29.87 1.5K
12:27 29.89 29.89 29.86 29.86 4.2K
12:28 29.89 29.90 29.89 29.90 0.9K
12:29 29.94 29.94 29.94 29.94 7.6K
12:30 29.91 29.94 29.91 29.94 0.9K
12:31 29.94 29.96 29.93 29.96 2.9K
12:32 29.96 29.96 29.92 29.94 3.0K
12:33 29.94 29.98 29.94 29.98 0.5K
12:34 29.94 29.97 29.91 29.94 1.9K
12:35 29.94 29.97 29.94 29.97 0.6K
12:36 29.97 29.97 29.95 29.95 1.3K
12:37 29.95 29.95 29.95 29.95 1.1K
12:38 29.87 29.89 29.84 29.84 3.3K
12:39 29.84 29.88 29.84 29.88 1.3K
12:40 29.88 29.88 29.84 29.84 0.8K
12:41 29.84 29.84 29.81 29.81 0.8K
12:42 29.78 29.81 29.77 29.77 3.4K
12:43 29.71 29.71 29.69 29.69 1.3K
12:44 29.67 29.69 29.67 29.69 0.9K
12:45 29.69 29.69 29.69 29.69 0.3K
12:46 29.69 29.69 29.64 29.64 1.2K
12:47 29.64 29.72 29.64 29.72 0.4K
12:48 29.72 29.72 29.72 29.72 2.0K
12:49 29.74 29.74 29.73 29.73 0.5K
12:50 29.69 29.77 29.69 29.77 4.9K
12:51 29.77 29.77 29.77 29.77 0.6K
12:52 29.77 29.77 29.77 29.77 0.3K
12:53 29.77 29.78 29.75 29.78 0.7K
12:54 29.78 29.78 29.78 29.78 0.1K
12:55 29.78 29.78 29.74 29.74 0.9K
12:56 29.74 29.74 29.74 29.74 0.1K
12:57 29.74 29.78 29.71 29.74 1.3K
12:58 29.74 29.76 29.73 29.75 4.1K
12:59 29.75 29.78 29.74 29.77 1.1K
13:00 29.77 29.77 29.74 29.74 1.0K
13:01 29.74 29.76 29.73 29.73 0.6K
13:02 29.73 29.73 29.73 29.73 0.2K
13:03 29.73 29.77 29.73 29.77 0.6K
13:04 29.73 29.73 29.73 29.73 1.4K
13:05 29.73 29.76 29.73 29.76 0.7K
13:06 29.76 29.76 29.76 29.76 0.2K
13:07 29.76 29.76 29.73 29.73 0.6K
13:08 29.76 29.78 29.76 29.78 1.5K
13:09 29.78 29.78 29.78 29.78 0.2K
13:10 29.74 29.74 29.74 29.74 0.8K
13:11 29.74 29.76 29.74 29.76 1.2K
13:12 29.73 29.73 29.73 29.73 0.4K
13:13 29.73 29.73 29.73 29.73 1.0K
13:14 29.75 29.75 29.75 29.75 0.2K
13:15 29.75 29.75 29.73 29.75 2.1K
13:16 29.75 29.87 29.75 29.87 2.8K
13:17 29.87 29.89 29.87 29.89 0.4K
13:18 29.93 29.93 29.93 29.93 0.2K
13:19 29.88 29.89 29.85 29.85 3.1K
13:20 29.89 29.89 29.85 29.85 0.4K
13:21 29.85 29.85 29.83 29.85 1.3K
13:22 29.85 29.92 29.83 29.92 2.3K
13:23 29.92 29.92 29.92 29.92 0.4K
13:24 29.92 29.92 29.90 29.90 0.5K
13:25 29.90 29.93 29.86 29.88 1.7K
13:26 29.86 29.92 29.86 29.92 1.2K
13:27 29.92 29.92 29.89 29.89 0.3K
13:28 29.89 29.89 29.85 29.85 1.7K
13:29 29.87 29.89 29.85 29.86 1.8K
13:30 29.85 29.88 29.85 29.85 1.7K
13:31 29.86 29.86 29.86 29.86 1.1K
13:32 29.86 29.92 29.86 29.88 0.7K
13:33 29.92 29.92 29.92 29.92 0.4K
13:34 29.92 29.92 29.88 29.92 0.6K
13:35 29.92 29.92 29.89 29.89 0.4K
13:36 29.92 29.92 29.89 29.92 0.8K
13:37 29.95 30.00 29.90 29.90 4.7K
13:38 29.96 29.96 29.96 29.96 0.6K
13:39 29.96 30.08 29.96 30.08 15.9K
13:40 30.08 30.08 30.04 30.04 0.3K
13:41 30.04 30.07 30.04 30.07 1.2K
13:42 30.07 30.07 30.07 30.07 0.2K
13:43 30.07 30.07 30.07 30.07 0.2K
13:44 30.07 30.15 30.07 30.11 3.5K
13:45 30.11 30.12 30.11 30.12 0.4K
13:46 30.12 30.13 30.11 30.13 0.5K
13:47 30.13 30.13 30.13 30.13 0.5K
13:48 30.13 30.14 30.13 30.14 0.3K
13:49 30.12 30.13 30.10 30.10 3.0K
13:50 30.10 30.10 30.04 30.04 1.7K
13:51 30.04 30.05 30.01 30.01 0.7K
13:52 30.00 30.00 29.98 29.99 1.5K
13:53 29.99 29.99 29.97 29.97 2.1K
13:54 29.95 30.00 29.95 30.00 1.6K
13:55 30.00 30.00 29.99 29.99 0.3K
13:56 29.99 29.99 29.98 29.98 0.4K
13:57 30.07 30.07 30.02 30.02 1.2K
13:58 30.03 30.05 30.03 30.04 0.7K
13:59 30.04 30.04 30.04 30.04 0.4K
14:00 30.02 30.04 30.02 30.04 0.7K
14:01 30.04 30.04 30.03 30.03 1.7K
14:02 30.03 30.03 30.00 30.02 0.3K
14:03 30.02 30.02 30.02 30.02 0.3K
14:04 30.02 30.06 30.02 30.05 1.0K
14:05 30.05 30.05 30.05 30.05 0.1K
14:06 30.05 30.09 30.05 30.09 0.9K
14:07 30.09 30.09 30.05 30.05 0.2K
14:08 30.05 30.05 30.04 30.04 0.5K
14:09 30.04 30.04 30.04 30.04 0.2K
14:10 30.04 30.04 30.01 30.01 0.4K
14:11 30.04 30.04 30.03 30.03 0.9K
14:12 30.03 30.03 30.02 30.02 2.1K
14:13 30.02 30.05 30.02 30.05 0.5K
14:14 30.05 30.05 30.05 30.05 0.4K
14:15 30.06 30.07 30.06 30.07 0.9K
14:16 30.07 30.09 30.07 30.09 2.9K
14:17 30.08 30.10 30.08 30.10 0.9K
14:18 30.09 30.09 30.09 30.09 0.5K
14:19 30.09 30.09 30.07 30.07 1.2K
14:20 30.07 30.07 30.07 30.07 0.4K
14:21 30.07 30.08 30.07 30.08 1.0K
14:22 30.08 30.08 30.08 30.08 0.3K
14:23 30.06 30.06 30.03 30.04 2.0K
14:24 30.04 30.04 30.03 30.03 1.5K
14:25 30.03 30.03 30.01 30.01 2.8K
14:26 30.01 30.01 29.99 30.00 4.3K
14:27 30.00 30.00 29.98 29.98 2.4K
14:28 29.98 30.01 29.98 30.01 0.4K
14:29 30.01 30.01 29.99 29.99 0.5K
14:30 29.99 30.00 29.99 29.99 1.9K
14:31 29.99 29.99 29.99 29.99 0.4K
14:32 29.99 29.99 29.99 29.99 0.7K
14:33 29.99 29.99 29.99 29.99 0.6K
14:34 29.99 29.99 29.92 29.92 2.1K
14:35 29.92 29.92 29.92 29.92 0.6K
14:36 29.92 29.97 29.92 29.97 1.1K
14:37 29.97 30.00 29.96 29.96 0.9K
14:38 29.94 30.00 29.94 30.00 1.5K
14:39 30.00 30.00 29.94 29.94 1.3K
14:40 29.94 29.97 29.94 29.97 0.8K
14:41 29.94 29.94 29.91 29.94 0.7K
14:42 29.94 29.94 29.94 29.94 0.4K
14:43 29.89 29.89 29.88 29.88 2.0K
14:44 29.88 29.90 29.88 29.88 0.7K
14:45 29.92 29.93 29.91 29.91 1.5K
14:46 29.91 29.92 29.91 29.92 0.6K
14:47 29.92 29.92 29.92 29.92 1.0K
14:48 29.92 29.92 29.92 29.92 0.5K
14:49 29.92 29.95 29.92 29.95 0.7K
14:50 29.92 29.92 29.89 29.90 2.2K
14:51 29.90 29.92 29.85 29.92 1.1K
14:52 29.92 29.93 29.85 29.93 1.9K
14:53 29.93 29.93 29.88 29.93 2.7K
14:54 29.93 29.93 29.90 29.93 1.4K
14:55 29.93 29.93 29.90 29.90 0.6K
14:56 29.90 29.95 29.90 29.94 3.0K
14:57 30.00 30.00 29.95 29.95 0.5K
14:58 29.95 29.99 29.95 29.95 0.5K
14:59 29.95 29.99 29.95 29.99 0.4K
15:00 29.99 29.99 29.99 29.99 0.4K
15:01 29.96 29.99 29.96 29.97 2.5K
15:02 29.98 30.02 29.98 30.02 2.8K
15:03 30.00 30.05 30.00 30.05 1.5K
15:04 30.05 30.05 30.02 30.02 0.5K
15:05 30.02 30.05 30.02 30.05 1.0K
15:06 30.05 30.06 30.05 30.06 1.1K
15:07 30.06 30.07 30.02 30.02 13.3K
15:08 30.02 30.04 30.02 30.04 0.4K
15:09 30.03 30.03 30.00 30.03 4.6K
15:10 30.03 30.04 30.02 30.04 0.8K
15:11 30.04 30.04 30.02 30.02 1.7K
15:12 30.02 30.06 30.02 30.06 1.9K
15:13 30.06 30.08 30.06 30.06 1.7K
15:14 30.06 30.08 30.06 30.06 0.9K
15:15 30.06 30.11 30.06 30.11 3.9K
15:16 30.11 30.13 30.09 30.13 1.1K
15:17 30.13 30.13 30.09 30.13 0.7K
15:18 30.09 30.11 30.09 30.11 2.9K
15:19 30.11 30.13 30.11 30.13 1.4K
15:20 30.09 30.09 30.02 30.02 19.0K
15:21 30.02 30.02 30.02 30.02 1.2K
15:22 30.02 30.02 29.97 30.01 5.6K
15:23 29.97 29.97 29.92 29.92 4.7K
15:24 29.89 29.92 29.89 29.92 5.1K
15:25 29.92 30.04 29.92 30.02 9.1K
15:26 30.02 30.08 30.01 30.08 3.8K
15:27 30.08 30.11 30.07 30.08 9.0K
15:28 30.08 30.12 30.08 30.12 1.2K
15:29 30.12 30.14 30.11 30.14 2.1K
15:30 30.14 30.14 30.11 30.11 1.1K
15:31 30.11 30.13 30.11 30.13 1.4K
15:32 30.14 30.15 30.12 30.12 2.4K
15:33 30.11 30.13 30.09 30.11 8.5K
15:34 30.13 30.15 30.12 30.12 2.6K
15:35 30.12 30.12 30.08 30.12 7.2K
15:36 30.12 30.12 30.10 30.11 2.5K
15:37 30.07 30.07 30.04 30.04 5.8K
15:38 30.07 30.10 30.07 30.10 9.5K
15:39 30.15 30.19 30.15 30.19 17.9K
15:40 30.19 30.19 30.19 30.19 1.5K
15:41 30.19 30.19 30.15 30.19 1.5K
15:42 30.19 30.19 30.15 30.19 1.3K
15:43 30.15 30.19 30.15 30.19 2.0K
15:44 30.19 30.19 30.15 30.17 1.6K
15:45 30.17 30.17 30.15 30.17 3.5K
15:46 30.21 30.24 30.21 30.23 4.9K
15:47 30.24 30.25 30.22 30.25 17.6K
15:48 30.21 30.24 30.21 30.23 8.8K
15:49 30.23 30.27 30.22 30.27 4.8K
15:50 30.24 30.28 30.24 30.26 10.0K
15:51 30.21 30.29 30.21 30.22 15.4K
15:52 30.18 30.23 30.18 30.23 18.9K
15:53 30.23 30.28 30.23 30.24 6.1K
15:54 30.24 30.30 30.21 30.28 11.1K
15:55 30.26 30.30 30.24 30.30 10.1K
15:56 30.17 30.33 30.17 30.29 45.3K
15:57 30.30 30.30 30.26 30.28 45.8K
15:58 30.28 30.34 30.28 30.31 38.6K
15:59 30.27 30.41 30.27 30.38 55.7K
16:00 30.36 30.50 30.33 30.35 370.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available