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 30.18 30.75 29.92 29.92 4.3K
09:32 29.92 30.15 29.92 30.15 2.2K
09:33 30.15 30.31 30.15 30.29 5.2K
09:34 30.29 30.29 30.26 30.26 0.2K
09:35 29.84 30.24 29.84 29.92 1.0K
09:36 29.92 30.14 29.87 29.87 0.9K
09:37 29.87 30.14 29.85 29.85 0.6K
09:38 29.85 30.14 29.85 30.14 0.5K
09:39 30.14 30.14 30.14 30.14 1.4K
09:40 29.87 29.87 29.87 29.87 0.9K
09:41 29.87 29.87 29.84 29.84 1.3K
09:42 30.06 30.06 30.06 30.06 0.7K
09:43 30.27 30.27 29.93 30.02 3.5K
09:44 30.01 30.01 30.01 30.01 0.4K
09:45 30.02 30.02 30.02 30.02 0.7K
09:46 30.02 30.04 30.02 30.04 0.9K
09:47 30.04 30.04 30.04 30.04 0.3K
09:48 30.02 30.02 29.83 29.83 3.1K
09:49 29.83 29.83 29.83 29.83 0.7K
09:50 29.83 29.83 29.83 29.83 1.1K
09:51 29.83 29.87 29.83 29.87 0.2K
09:52 29.73 29.87 29.73 29.87 0.5K
09:53 29.87 29.87 29.75 29.75 0.5K
09:54 29.75 29.80 29.74 29.80 0.5K
09:55 29.80 29.88 29.80 29.84 0.5K
09:56 29.84 29.87 29.84 29.87 1.2K
09:57 29.87 29.87 29.81 29.81 0.7K
09:58 29.81 29.81 29.74 29.74 0.5K
09:59 29.74 29.74 29.70 29.70 0.7K
10:00 29.74 29.86 29.73 29.73 1.1K
10:01 29.73 29.87 29.73 29.83 3.2K
10:02 29.83 29.84 29.83 29.84 0.3K
10:03 29.84 29.89 29.84 29.85 2.9K
10:04 29.90 29.98 29.90 29.98 2.3K
10:05 29.98 29.98 29.89 29.91 1.6K
10:06 29.98 29.98 29.93 29.93 0.6K
10:07 29.93 29.93 29.92 29.92 1.0K
10:08 29.92 29.92 29.83 29.83 8.4K
10:09 29.84 29.84 29.75 29.75 1.0K
10:10 29.81 29.81 29.81 29.81 0.5K
10:11 29.68 29.93 29.68 29.91 2.3K
10:12 29.91 30.04 29.91 30.04 2.2K
10:13 30.04 30.04 30.04 30.04 0.5K
10:14 30.04 30.09 30.03 30.09 0.6K
10:15 30.01 30.01 30.01 30.01 2.2K
10:16 30.04 30.04 30.04 30.04 0.4K
10:17 30.04 30.04 29.89 29.89 1.5K
10:18 29.89 29.89 29.89 29.89 0.2K
10:19 29.94 29.94 29.94 29.94 0.5K
10:20 29.84 29.84 29.84 29.84 0.7K
10:21 29.84 29.85 29.81 29.85 1.1K
10:22 29.81 29.93 29.81 29.93 1.2K
10:23 29.87 29.87 29.85 29.85 0.6K
10:24 29.85 29.85 29.74 29.80 2.1K
10:25 29.80 29.80 29.74 29.80 0.5K
10:26 29.74 29.80 29.74 29.74 0.5K
10:27 29.74 29.80 29.74 29.74 0.5K
10:28 29.74 29.74 29.74 29.74 0.6K
10:29 29.74 29.74 29.68 29.68 0.5K
10:30 29.68 29.70 29.68 29.70 0.7K
10:31 29.70 29.72 29.70 29.72 0.7K
10:32 29.78 29.80 29.78 29.80 2.7K
10:33 29.80 29.80 29.80 29.80 0.7K
10:34 29.80 29.80 29.80 29.80 0.8K
10:35 29.80 29.80 29.80 29.80 0.0K
10:36 29.80 29.80 29.66 29.66 0.4K
10:37 29.66 29.82 29.66 29.82 2.5K
10:38 29.82 29.84 29.82 29.83 1.2K
10:39 29.83 29.83 29.83 29.83 0.7K
10:40 29.83 29.84 29.83 29.84 0.4K
10:41 29.85 29.85 29.85 29.85 0.7K
10:42 29.85 29.89 29.82 29.89 1.4K
10:43 29.89 29.89 29.82 29.82 0.8K
10:44 29.82 29.82 29.80 29.80 0.3K
10:45 29.80 29.88 29.80 29.88 0.8K
10:46 29.88 29.88 29.80 29.80 0.6K
10:47 29.80 29.88 29.80 29.81 0.7K
10:48 29.81 29.88 29.81 29.88 0.4K
10:49 29.80 29.81 29.80 29.81 1.3K
10:50 29.81 29.81 29.81 29.81 0.6K
10:51 29.81 29.81 29.81 29.81 0.1K
10:52 29.77 29.83 29.76 29.76 1.1K
10:53 29.76 29.76 29.76 29.76 0.4K
10:54 29.76 29.77 29.76 29.77 0.7K
10:55 29.77 29.78 29.72 29.78 0.5K
10:56 29.78 29.78 29.71 29.71 0.4K
10:57 29.71 29.77 29.71 29.72 0.6K
10:58 29.72 29.72 29.72 29.72 0.4K
10:59 29.78 29.78 29.75 29.75 0.7K
11:00 29.75 29.77 29.75 29.77 1.0K
11:01 29.77 29.82 29.77 29.82 2.2K
11:02 29.77 29.83 29.77 29.83 1.0K
11:03 29.83 29.83 29.69 29.69 1.8K
11:04 29.69 29.72 29.69 29.72 0.6K
11:05 29.64 29.64 29.64 29.64 0.8K
11:06 29.64 29.65 29.64 29.65 0.5K
11:07 29.60 29.65 29.60 29.65 1.8K
11:08 29.72 29.72 29.62 29.62 0.6K
11:09 29.62 29.62 29.62 29.62 0.2K
11:10 29.67 29.67 29.63 29.67 0.7K
11:11 29.65 29.71 29.65 29.71 0.8K
11:12 29.71 29.71 29.67 29.67 0.4K
11:13 29.67 29.73 29.67 29.73 1.4K
11:14 29.68 29.76 29.68 29.76 3.2K
11:15 29.81 29.81 29.80 29.80 0.7K
11:16 29.80 29.87 29.80 29.87 0.5K
11:17 29.87 29.89 29.87 29.89 0.1K
11:18 29.83 29.83 29.83 29.83 0.3K
11:19 29.83 29.91 29.83 29.86 1.5K
11:20 29.86 30.04 29.86 30.04 0.5K
11:21 30.04 30.06 30.04 30.06 0.9K
11:22 30.06 30.06 30.06 30.06 0.3K
11:23 30.15 30.15 30.15 30.15 0.4K
11:24 30.00 30.00 29.95 29.99 3.5K
11:25 29.99 29.99 29.91 29.91 0.7K
11:26 29.91 29.93 29.89 29.93 1.1K
11:27 29.89 30.00 29.89 30.00 1.2K
11:28 29.94 29.96 29.89 29.96 2.7K
11:29 29.96 30.05 29.96 30.05 0.4K
11:30 29.97 30.12 29.97 30.10 4.3K
11:31 30.14 30.21 30.14 30.14 0.8K
11:32 30.14 30.14 30.08 30.08 0.8K
11:33 30.14 30.14 30.14 30.14 0.3K
11:34 30.14 30.14 30.14 30.14 0.1K
11:35 30.20 30.21 30.15 30.21 1.4K
11:36 30.21 30.23 30.21 30.23 1.2K
11:37 30.28 30.28 30.21 30.21 0.7K
11:38 30.21 30.21 30.21 30.21 0.2K
11:39 30.19 30.19 30.19 30.19 0.8K
11:40 30.19 30.19 30.19 30.19 0.5K
11:41 30.27 30.27 30.21 30.21 0.5K
11:42 30.21 30.21 30.16 30.20 1.2K
11:43 30.20 30.26 30.20 30.26 1.3K
11:44 30.27 30.27 30.22 30.22 0.6K
11:45 30.22 30.23 30.17 30.17 1.4K
11:46 30.17 30.23 30.17 30.17 0.6K
11:47 30.26 30.26 30.19 30.19 0.7K
11:48 30.19 30.19 30.19 30.19 0.5K
11:49 30.19 30.19 30.14 30.14 0.4K
11:50 30.14 30.23 30.14 30.16 0.6K
11:51 30.16 30.20 30.15 30.20 1.5K
11:52 30.20 30.25 30.20 30.25 0.8K
11:53 30.25 30.25 30.18 30.19 0.9K
11:54 30.19 30.19 30.16 30.16 1.5K
11:55 30.16 30.19 30.16 30.19 0.6K
11:56 30.19 30.19 30.13 30.16 0.5K
11:57 30.16 30.21 30.14 30.21 0.9K
11:58 30.16 30.16 30.16 30.16 0.4K
11:59 30.21 30.21 30.21 30.21 0.4K
12:00 30.21 30.21 30.10 30.10 0.5K
12:01 30.18 30.18 30.12 30.18 1.1K
12:02 30.18 30.18 30.18 30.18 0.0K
12:03 30.18 30.18 30.18 30.18 0.7K
12:04 30.18 30.18 30.17 30.17 0.9K
12:05 30.17 30.17 30.17 30.17 0.7K
12:06 30.17 30.17 30.08 30.08 6.3K
12:07 30.13 30.13 30.13 30.13 0.9K
12:08 30.08 30.13 30.06 30.06 1.9K
12:09 29.95 30.08 29.95 30.08 7.5K
12:10 30.08 30.08 30.02 30.08 1.1K
12:11 30.08 30.08 30.03 30.03 1.1K
12:12 30.03 30.03 29.93 30.00 4.7K
12:13 30.02 30.02 29.91 29.91 2.5K
12:14 29.91 29.91 29.91 29.91 0.5K
12:15 29.91 29.91 29.91 29.91 0.3K
12:16 29.91 29.91 29.90 29.90 0.9K
12:17 29.85 29.93 29.82 29.93 4.9K
12:18 29.90 29.93 29.90 29.91 1.7K
12:19 29.91 29.94 29.91 29.94 0.5K
12:20 29.88 29.91 29.88 29.91 0.9K
12:21 29.85 29.85 29.84 29.84 0.6K
12:22 29.84 29.84 29.84 29.84 0.3K
12:23 29.84 29.85 29.82 29.82 1.2K
12:24 29.82 29.85 29.82 29.85 0.4K
12:25 29.76 29.83 29.76 29.83 1.7K
12:26 29.83 29.93 29.83 29.93 6.0K
12:27 29.93 29.93 29.92 29.92 0.6K
12:28 29.92 29.92 29.92 29.92 0.1K
12:29 29.92 29.92 29.92 29.92 0.4K
12:30 29.92 29.92 29.92 29.92 0.5K
12:31 29.92 29.92 29.92 29.92 1.0K
12:32 29.92 29.92 29.87 29.91 0.7K
12:33 29.91 29.91 29.89 29.89 0.4K
12:34 29.89 29.89 29.89 29.89 0.5K
12:35 29.89 29.89 29.89 29.89 0.2K
12:36 29.89 29.92 29.87 29.92 2.4K
12:37 29.92 29.92 29.88 29.88 1.4K
12:38 29.88 29.88 29.88 29.88 1.3K
12:39 29.92 30.00 29.92 30.00 3.5K
12:40 30.00 30.01 30.00 30.01 0.7K
12:41 30.01 30.01 30.01 30.01 0.3K
12:42 30.01 30.01 30.01 30.01 0.2K
12:43 30.01 30.06 30.01 30.06 1.7K
12:44 30.06 30.06 30.01 30.01 3.1K
12:45 29.97 30.01 29.96 29.96 0.9K
12:46 29.96 30.00 29.95 29.97 0.9K
12:47 29.97 29.97 29.91 29.91 0.5K
12:48 29.96 29.96 29.96 29.96 0.3K
12:49 29.93 29.96 29.93 29.96 0.3K
12:50 29.96 29.96 29.93 29.93 0.2K
12:51 29.93 29.93 29.92 29.92 0.6K
12:52 29.92 29.92 29.92 29.92 0.3K
12:53 29.91 29.96 29.91 29.96 0.7K
12:54 29.96 29.96 29.91 29.91 0.5K
12:55 29.94 29.94 29.94 29.94 0.2K
12:56 29.90 29.96 29.90 29.93 1.5K
12:57 29.89 29.91 29.89 29.89 1.1K
12:58 29.89 29.91 29.86 29.86 0.9K
12:59 29.88 29.88 29.88 29.88 0.4K
13:00 29.88 29.92 29.87 29.87 3.1K
13:01 29.92 29.98 29.90 29.98 3.2K
13:02 29.98 29.98 29.97 29.97 1.9K
13:03 29.97 29.97 29.97 29.97 0.3K
13:04 29.97 29.97 29.97 29.97 0.0K
13:05 29.97 29.97 29.90 29.90 0.2K
13:06 29.90 30.02 29.90 30.02 2.1K
13:07 30.00 30.00 30.00 30.00 2.2K
13:08 30.00 30.11 30.00 30.08 3.2K
13:09 30.11 30.11 30.09 30.09 0.3K
13:10 30.09 30.12 30.09 30.12 0.5K
13:11 30.12 30.12 30.06 30.08 0.6K
13:12 30.12 30.16 30.12 30.16 2.4K
13:13 30.16 30.16 30.16 30.16 0.2K
13:14 30.16 30.22 30.16 30.22 0.5K
13:15 30.22 30.24 30.22 30.24 2.6K
13:16 30.24 30.27 30.23 30.23 0.6K
13:17 30.23 30.26 30.22 30.26 0.5K
13:18 30.26 30.26 30.26 30.26 1.0K
13:19 30.19 30.19 30.19 30.19 1.9K
13:20 30.19 30.25 30.19 30.21 4.5K
13:21 30.21 30.22 30.16 30.16 0.4K
13:22 30.16 30.16 30.16 30.16 0.3K
13:23 30.22 30.32 30.22 30.32 4.2K
13:24 30.32 30.32 30.32 30.32 0.6K
13:25 30.32 30.32 30.32 30.32 0.0K
13:26 30.32 30.40 30.32 30.40 2.8K
13:27 30.40 30.42 30.40 30.42 1.4K
13:28 30.42 30.42 30.42 30.42 0.5K
13:29 30.42 30.42 30.42 30.42 0.2K
13:30 30.42 30.42 30.38 30.38 1.8K
13:31 30.41 30.41 30.38 30.38 1.1K
13:32 30.38 30.41 30.38 30.41 3.1K
13:33 30.44 30.44 30.40 30.40 0.7K
13:34 30.40 30.40 30.40 30.40 0.6K
13:35 30.40 30.43 30.40 30.43 1.2K
13:36 30.43 30.43 30.42 30.42 2.5K
13:37 30.46 30.68 30.46 30.67 14.1K
13:38 30.67 30.67 30.67 30.67 0.5K
13:39 30.67 30.71 30.67 30.71 1.7K
13:40 30.75 30.75 30.71 30.71 1.6K
13:41 30.75 30.75 30.68 30.75 1.2K
13:42 30.75 30.75 30.70 30.70 0.5K
13:43 30.70 30.70 30.70 30.70 0.4K
13:44 30.72 30.75 30.72 30.72 0.6K
13:45 30.72 30.75 30.70 30.75 8.6K
13:46 30.75 30.83 30.70 30.83 31.5K
13:47 30.86 30.93 30.86 30.92 28.8K
13:48 31.04 31.14 31.04 31.12 9.3K
13:49 31.12 31.20 31.12 31.20 1.4K
13:50 31.20 31.20 31.20 31.20 0.6K
13:51 31.20 31.21 31.12 31.21 2.5K
13:52 31.22 31.25 31.22 31.25 2.3K
13:53 31.25 31.28 31.25 31.28 1.0K
13:54 31.28 31.28 31.21 31.28 1.2K
13:55 31.28 31.28 31.21 31.23 1.0K
13:56 31.23 31.28 31.21 31.28 1.0K
13:57 31.28 31.28 31.28 31.28 0.7K
13:58 31.28 31.28 31.20 31.28 0.9K
13:59 31.22 31.43 31.22 31.43 3.3K
14:00 31.43 31.43 31.42 31.42 0.9K
14:01 31.41 31.42 31.40 31.42 3.3K
14:02 31.48 31.48 31.34 31.36 3.7K
14:03 31.36 31.36 31.35 31.35 1.1K
14:04 31.31 31.35 31.31 31.35 0.7K
14:05 31.44 31.48 31.42 31.48 2.1K
14:06 31.48 31.48 31.40 31.42 0.8K
14:07 31.42 31.42 31.42 31.42 1.3K
14:08 31.42 31.42 31.35 31.41 1.6K
14:09 31.35 31.35 31.26 31.26 2.8K
14:10 31.31 31.31 31.25 31.25 0.9K
14:11 31.25 31.34 31.22 31.33 2.8K
14:12 31.34 31.37 31.32 31.33 1.7K
14:13 31.33 31.51 31.33 31.51 19.5K
14:14 31.51 31.51 31.49 31.51 6.9K
14:15 31.51 31.55 31.51 31.54 2.5K
14:16 31.54 31.54 31.54 31.54 0.6K
14:17 31.54 31.55 31.54 31.55 1.1K
14:18 31.55 31.59 31.55 31.59 4.1K
14:19 31.59 31.62 31.57 31.62 2.7K
14:20 31.62 31.62 31.60 31.60 0.5K
14:21 31.60 31.60 31.57 31.57 0.4K
14:22 31.54 31.54 31.54 31.54 1.7K
14:23 31.54 31.54 31.53 31.53 7.1K
14:24 31.51 31.53 31.51 31.53 27.5K
14:25 31.55 31.58 31.55 31.55 4.5K
14:26 31.55 31.55 31.54 31.54 0.6K
14:27 31.55 31.55 31.42 31.42 3.5K
14:28 31.41 31.41 31.34 31.34 2.0K
14:29 31.33 31.33 31.27 31.27 1.2K
14:30 31.29 31.29 31.25 31.25 1.2K
14:31 31.25 31.26 31.24 31.26 6.9K
14:32 31.31 31.31 31.24 31.24 3.6K
14:33 31.27 31.27 31.24 31.24 0.9K
14:34 31.24 31.32 31.24 31.32 2.9K
14:35 31.32 31.35 31.30 31.30 7.2K
14:36 31.30 31.31 31.30 31.31 0.9K
14:37 31.36 31.38 31.34 31.34 2.2K
14:38 31.28 31.29 31.28 31.29 0.5K
14:39 31.28 31.28 31.25 31.25 0.9K
14:40 31.28 31.32 31.26 31.26 1.4K
14:41 31.26 31.29 31.25 31.28 3.5K
14:42 31.28 31.28 31.20 31.21 11.8K
14:43 31.24 31.25 31.21 31.24 6.6K
14:44 31.24 31.24 31.21 31.21 0.8K
14:45 31.26 31.26 31.24 31.25 5.0K
14:46 31.23 31.24 31.23 31.24 2.9K
14:47 31.21 31.23 31.20 31.20 36.9K
14:48 31.21 31.23 31.21 31.23 8.0K
14:49 31.23 31.23 31.22 31.22 5.9K
14:50 31.22 31.22 31.16 31.16 35.1K
14:51 31.17 31.22 31.17 31.22 5.6K
14:52 31.18 31.36 31.18 31.36 48.2K
14:53 31.51 31.51 31.23 31.36 46.7K
14:54 31.36 31.36 31.18 31.18 2.6K
14:55 31.21 31.26 31.21 31.21 1.7K
14:56 31.21 31.26 31.21 31.26 1.1K
14:57 31.23 31.26 31.15 31.26 12.7K
14:58 31.20 31.22 31.20 31.22 3.9K
14:59 31.22 31.22 31.22 31.22 3.4K
15:00 31.22 31.22 31.22 31.22 0.7K
15:01 31.22 31.28 31.17 31.21 4.4K
15:02 31.19 31.19 31.12 31.12 1.8K
15:03 31.12 31.12 31.04 31.04 2.2K
15:04 31.04 31.04 31.02 31.02 0.6K
15:05 31.02 31.02 31.02 31.02 0.9K
15:06 31.02 31.02 31.01 31.01 0.6K
15:07 31.01 31.03 31.01 31.03 0.9K
15:08 31.03 31.03 30.96 30.99 4.9K
15:09 31.00 31.10 31.00 31.10 2.2K
15:10 31.10 31.10 31.04 31.04 0.7K
15:11 31.04 31.12 31.04 31.12 2.4K
15:12 31.14 31.14 31.09 31.09 1.4K
15:13 31.05 31.13 31.05 31.12 1.5K
15:14 31.08 31.17 31.08 31.14 1.7K
15:15 31.14 31.14 31.13 31.13 0.9K
15:16 31.13 31.17 31.13 31.14 0.9K
15:17 31.14 31.21 31.13 31.17 3.8K
15:18 31.17 31.17 31.17 31.17 0.7K
15:19 31.17 31.22 31.17 31.22 0.8K
15:20 31.22 31.22 31.17 31.17 0.9K
15:21 31.17 31.17 31.14 31.14 51.7K
15:22 31.18 31.18 31.15 31.15 0.3K
15:23 31.13 31.13 31.07 31.07 3.1K
15:24 31.06 31.09 31.06 31.09 0.5K
15:25 31.09 31.10 31.09 31.10 4.4K
15:26 31.10 31.14 31.09 31.14 2.5K
15:27 31.14 31.14 31.06 31.13 0.8K
15:28 31.13 31.13 31.10 31.10 0.5K
15:29 31.10 31.10 31.10 31.10 0.6K
15:30 31.16 31.17 31.13 31.17 3.1K
15:31 31.17 31.17 31.13 31.13 1.8K
15:32 31.13 31.13 31.07 31.07 1.7K
15:33 31.11 31.17 31.11 31.17 4.5K
15:34 31.23 31.23 31.23 31.23 0.4K
15:35 31.23 31.25 31.23 31.25 3.8K
15:36 31.25 31.25 31.25 31.25 0.6K
15:37 31.26 31.35 31.26 31.35 3.2K
15:38 31.36 31.36 31.36 31.36 1.0K
15:39 31.36 31.36 31.33 31.33 1.9K
15:40 31.37 31.37 31.37 31.37 2.0K
15:41 31.37 31.37 31.37 31.37 0.1K
15:42 31.33 31.33 31.30 31.30 1.4K
15:43 31.30 31.42 31.30 31.42 9.5K
15:44 31.42 31.42 31.37 31.37 3.1K
15:45 31.36 31.41 31.35 31.41 3.5K
15:46 31.41 31.41 31.37 31.37 1.0K
15:47 31.37 31.41 31.37 31.37 1.1K
15:48 31.38 31.46 31.38 31.46 4.6K
15:49 31.46 31.50 31.43 31.43 2.4K
15:50 31.43 31.44 31.41 31.41 2.5K
15:51 31.41 31.60 31.41 31.59 12.3K
15:52 31.54 31.54 31.52 31.52 7.8K
15:53 31.53 31.60 31.53 31.55 7.0K
15:54 31.56 31.56 31.56 31.56 1.2K
15:55 31.61 31.66 31.61 31.64 15.2K
15:56 31.61 31.61 31.57 31.59 4.9K
15:57 31.61 31.70 31.61 31.70 14.9K
15:58 31.65 31.65 31.63 31.63 12.1K
15:59 31.68 31.68 31.62 31.62 18.0K
16:00 31.65 32.10 31.64 31.64 208.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available