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 30.14 32.00 30.00 30.20 6.7K
09:32 30.20 30.43 30.20 30.43 2.2K
09:33 30.43 30.44 30.43 30.44 2.1K
09:34 30.05 30.31 30.05 30.31 0.4K
09:35 30.31 30.31 30.31 30.31 0.2K
09:36 30.32 30.32 30.32 30.32 0.3K
09:37 30.32 30.45 30.07 30.45 0.3K
09:38 30.45 30.45 30.45 30.45 0.0K
09:39 30.45 30.45 30.45 30.45 0.0K
09:40 30.45 30.45 30.15 30.15 0.2K
09:41 30.15 30.42 30.15 30.42 0.1K
09:42 30.42 30.42 30.42 30.42 0.1K
09:43 30.42 30.42 30.11 30.11 0.2K
09:44 30.11 30.11 30.11 30.11 0.0K
09:45 30.11 30.11 30.11 30.11 0.0K
09:46 30.10 30.10 30.10 30.10 0.3K
09:47 30.10 30.10 30.10 30.10 0.2K
09:48 30.10 30.10 30.10 30.10 0.0K
09:49 30.10 30.10 30.09 30.09 0.8K
09:50 30.18 30.37 30.18 30.19 0.8K
09:51 30.19 30.19 30.19 30.19 0.0K
09:52 30.02 30.30 30.02 30.30 0.9K
09:53 30.30 30.49 30.30 30.49 0.3K
09:54 30.49 30.49 30.49 30.49 0.1K
09:55 30.49 30.49 30.21 30.49 0.3K
09:56 30.49 30.49 30.49 30.49 0.0K
09:57 30.49 30.49 30.49 30.49 0.0K
09:58 30.49 30.49 30.12 30.24 0.4K
09:59 30.24 30.24 30.24 30.24 0.0K
10:00 30.24 30.24 30.24 30.24 0.1K
10:01 30.24 30.44 30.07 30.44 0.4K
10:02 30.44 30.44 30.44 30.44 0.0K
10:03 30.44 30.44 30.44 30.44 0.1K
10:04 30.44 30.44 30.07 30.44 0.4K
10:05 30.44 30.44 30.44 30.44 0.1K
10:06 30.44 30.44 30.44 30.44 0.0K
10:07 30.14 30.14 30.14 30.14 0.2K
10:08 30.14 30.14 30.14 30.14 0.1K
10:09 30.14 30.30 30.14 30.30 0.3K
10:10 30.30 30.30 30.30 30.30 0.3K
10:11 30.30 30.30 30.30 30.30 0.0K
10:12 30.30 30.30 30.30 30.30 0.1K
10:13 30.30 30.30 30.22 30.30 0.6K
10:14 30.30 30.30 30.30 30.30 0.4K
10:15 30.30 30.30 30.30 30.30 0.0K
10:16 30.30 30.30 30.30 30.30 0.3K
10:17 30.30 30.42 30.30 30.42 0.7K
10:18 30.42 30.48 30.39 30.48 2.1K
10:19 30.56 30.56 30.38 30.38 2.5K
10:20 30.44 30.64 30.44 30.64 1.4K
10:21 30.64 30.64 30.50 30.50 0.4K
10:22 30.45 30.48 30.37 30.48 0.9K
10:23 30.39 30.39 30.36 30.36 1.8K
10:24 30.41 30.53 30.41 30.53 2.0K
10:25 30.38 30.49 30.38 30.49 0.6K
10:26 30.49 30.49 30.49 30.49 0.0K
10:27 30.49 30.49 30.49 30.49 0.0K
10:28 30.36 30.36 30.36 30.36 0.3K
10:29 30.36 30.36 30.36 30.36 0.0K
10:30 30.36 30.49 30.36 30.49 0.2K
10:31 30.37 30.49 30.30 30.49 0.8K
10:32 30.49 30.49 30.37 30.37 0.3K
10:33 30.37 30.37 30.37 30.37 0.0K
10:34 30.37 30.48 30.37 30.48 3.0K
10:35 30.48 30.50 30.42 30.50 1.3K
10:36 30.53 30.58 30.53 30.58 0.9K
10:37 30.58 30.58 30.44 30.44 0.4K
10:38 30.44 30.48 30.42 30.48 1.2K
10:39 30.48 30.48 30.40 30.48 1.4K
10:40 30.42 30.48 30.42 30.48 0.7K
10:41 30.48 30.48 30.43 30.43 0.4K
10:42 30.52 30.54 30.52 30.54 1.2K
10:43 30.48 30.51 30.48 30.51 1.3K
10:44 30.51 30.51 30.51 30.51 0.4K
10:45 30.44 30.44 30.44 30.44 0.8K
10:46 30.47 30.50 30.47 30.50 1.6K
10:47 30.50 30.50 30.50 30.50 0.0K
10:48 30.50 30.52 30.49 30.49 1.0K
10:49 30.50 30.54 30.48 30.48 1.3K
10:50 30.46 30.50 30.46 30.50 0.6K
10:51 30.50 30.50 30.38 30.38 2.3K
10:52 30.38 30.38 30.29 30.36 1.4K
10:53 30.31 30.36 30.31 30.36 0.6K
10:54 30.32 30.32 30.29 30.29 0.8K
10:55 30.25 30.33 30.25 30.33 0.6K
10:56 30.33 30.33 30.33 30.33 0.1K
10:57 30.33 30.33 30.20 30.20 0.2K
10:58 30.20 30.20 30.18 30.18 0.5K
10:59 30.18 30.18 30.18 30.18 0.5K
11:00 30.26 30.33 30.26 30.33 0.8K
11:01 30.33 30.33 30.25 30.25 1.6K
11:02 30.23 30.24 30.23 30.24 0.3K
11:03 30.24 30.24 30.24 30.24 0.1K
11:04 30.24 30.24 30.20 30.24 0.5K
11:05 30.24 30.25 30.24 30.25 0.3K
11:06 30.26 30.26 30.23 30.24 1.8K
11:07 30.24 30.24 30.19 30.24 0.6K
11:08 30.24 30.24 30.24 30.24 0.1K
11:09 30.24 30.24 30.24 30.24 0.1K
11:10 30.24 30.24 30.17 30.17 0.6K
11:11 30.17 30.24 30.17 30.24 0.2K
11:12 30.24 30.30 30.24 30.30 0.3K
11:13 30.30 30.33 30.26 30.26 1.3K
11:14 30.26 30.30 30.26 30.30 0.3K
11:15 30.30 30.45 30.30 30.45 1.9K
11:16 30.45 30.45 30.38 30.45 1.4K
11:17 30.41 30.41 30.41 30.41 0.7K
11:18 30.41 30.41 30.41 30.41 0.2K
11:19 30.36 30.36 30.36 30.36 0.3K
11:20 30.36 30.41 30.36 30.41 0.2K
11:21 30.45 30.49 30.45 30.49 2.0K
11:22 30.54 30.54 30.54 30.54 0.6K
11:23 30.54 30.54 30.54 30.54 0.8K
11:24 30.54 30.54 30.54 30.54 0.1K
11:25 30.54 30.54 30.45 30.45 0.4K
11:26 30.45 30.45 30.45 30.45 0.1K
11:27 30.55 30.55 30.55 30.55 0.3K
11:28 30.47 30.55 30.42 30.55 1.1K
11:29 30.55 30.55 30.55 30.55 0.3K
11:30 30.47 30.62 30.47 30.62 0.5K
11:31 30.62 30.62 30.45 30.54 1.6K
11:32 30.61 30.64 30.61 30.64 3.1K
11:33 30.66 30.66 30.66 30.66 0.1K
11:34 30.56 30.56 30.56 30.56 0.2K
11:35 30.56 30.56 30.56 30.56 0.0K
11:36 30.56 30.56 30.56 30.56 0.0K
11:37 30.58 30.58 30.58 30.58 0.4K
11:38 30.58 30.58 30.58 30.58 0.0K
11:39 30.66 30.71 30.66 30.71 1.7K
11:40 30.71 30.71 30.65 30.69 0.3K
11:41 30.69 30.69 30.64 30.64 0.3K
11:42 30.64 30.64 30.64 30.64 0.0K
11:43 30.64 30.64 30.62 30.63 0.8K
11:44 30.61 30.66 30.61 30.66 1.1K
11:45 30.66 30.66 30.54 30.56 11.0K
11:46 30.56 30.61 30.56 30.61 4.0K
11:47 30.61 30.67 30.61 30.66 1.1K
11:48 30.59 30.68 30.59 30.68 0.8K
11:49 30.68 30.68 30.59 30.59 1.4K
11:50 30.59 30.65 30.59 30.65 0.4K
11:51 30.65 30.65 30.65 30.65 0.0K
11:52 30.51 30.51 30.51 30.51 0.8K
11:53 30.51 30.51 30.51 30.51 0.2K
11:54 30.51 30.61 30.51 30.56 0.3K
11:55 30.56 30.61 30.56 30.59 1.3K
11:56 30.59 30.59 30.59 30.59 0.4K
11:57 30.59 30.59 30.59 30.59 0.0K
11:58 30.59 30.62 30.55 30.57 1.2K
11:59 30.57 30.58 30.56 30.58 7.6K
12:00 30.57 30.64 30.57 30.64 1.2K
12:01 30.64 30.71 30.64 30.71 2.4K
12:02 30.71 30.71 30.68 30.68 0.8K
12:03 30.70 30.70 30.70 30.70 0.8K
12:04 30.70 30.73 30.70 30.73 0.5K
12:05 30.73 30.73 30.73 30.73 0.0K
12:06 30.73 30.76 30.72 30.76 1.6K
12:07 30.71 30.73 30.70 30.73 0.9K
12:08 30.73 30.75 30.73 30.75 1.2K
12:09 30.75 30.76 30.75 30.76 1.4K
12:10 30.73 30.76 30.70 30.76 0.7K
12:11 30.76 30.78 30.76 30.78 0.8K
12:12 30.71 30.77 30.71 30.77 0.6K
12:13 30.75 30.84 30.75 30.77 0.8K
12:14 30.77 30.77 30.70 30.74 5.7K
12:15 30.73 30.81 30.71 30.81 4.5K
12:16 30.81 30.82 30.74 30.82 0.9K
12:17 30.82 30.82 30.75 30.75 0.4K
12:18 30.75 30.79 30.75 30.79 0.4K
12:19 30.67 30.67 30.67 30.67 1.0K
12:20 30.67 30.74 30.67 30.74 2.1K
12:21 30.68 30.68 30.64 30.64 0.7K
12:22 30.65 30.79 30.65 30.73 2.7K
12:23 30.73 30.73 30.72 30.72 0.1K
12:24 30.79 30.79 30.73 30.74 5.1K
12:25 30.69 30.74 30.69 30.74 1.1K
12:26 30.74 30.74 30.74 30.74 0.4K
12:27 30.72 30.72 30.72 30.72 0.4K
12:28 30.72 30.89 30.69 30.89 2.4K
12:29 30.89 30.89 30.89 30.89 0.1K
12:30 30.82 30.82 30.77 30.77 0.9K
12:31 30.80 30.80 30.72 30.72 1.0K
12:32 30.72 30.72 30.72 30.72 0.1K
12:33 30.72 30.72 30.72 30.72 0.2K
12:34 30.72 30.85 30.72 30.85 0.7K
12:35 30.85 30.85 30.85 30.85 0.1K
12:36 30.85 30.97 30.83 30.97 2.9K
12:37 30.90 30.90 30.82 30.90 4.2K
12:38 30.90 30.90 30.90 30.90 0.5K
12:39 30.90 30.90 30.84 30.84 0.4K
12:40 30.84 30.84 30.82 30.83 0.6K
12:41 30.83 30.85 30.81 30.84 4.3K
12:42 30.82 30.85 30.82 30.85 1.0K
12:43 30.85 30.85 30.75 30.75 1.0K
12:44 30.75 30.75 30.69 30.69 1.2K
12:45 30.69 30.69 30.61 30.61 0.5K
12:46 30.59 30.64 30.58 30.58 0.9K
12:47 30.58 30.58 30.58 30.58 0.1K
12:48 30.58 30.62 30.51 30.62 1.6K
12:49 30.59 30.60 30.52 30.60 1.8K
12:50 30.60 30.60 30.60 30.60 0.0K
12:51 30.60 30.60 30.60 30.60 0.0K
12:52 30.50 30.59 30.50 30.59 0.5K
12:53 30.59 30.62 30.59 30.62 0.7K
12:54 30.62 30.62 30.62 30.62 0.5K
12:55 30.62 30.64 30.58 30.64 1.1K
12:56 30.64 30.64 30.64 30.64 0.3K
12:57 30.64 30.64 30.64 30.64 0.3K
12:58 30.64 30.64 30.53 30.63 1.0K
12:59 30.63 30.63 30.63 30.63 0.0K
13:00 30.56 30.57 30.56 30.57 0.9K
13:01 30.52 30.52 30.52 30.52 0.3K
13:02 30.57 30.58 30.50 30.58 1.8K
13:03 30.58 30.59 30.58 30.59 0.4K
13:04 30.59 30.63 30.55 30.63 0.3K
13:05 30.63 30.63 30.56 30.56 0.3K
13:06 30.63 30.63 30.63 30.63 1.0K
13:07 30.60 30.60 30.54 30.59 0.9K
13:08 30.59 30.59 30.59 30.59 0.2K
13:09 30.59 30.59 30.59 30.59 0.5K
13:10 30.59 30.59 30.53 30.57 1.1K
13:11 30.57 30.57 30.52 30.56 0.5K
13:12 30.56 30.56 30.56 30.56 0.1K
13:13 30.56 30.61 30.50 30.61 0.7K
13:14 30.61 30.61 30.54 30.58 0.5K
13:15 30.57 30.58 30.54 30.54 1.7K
13:16 30.54 30.62 30.54 30.62 2.2K
13:17 30.64 30.64 30.64 30.64 0.6K
13:18 30.64 30.64 30.64 30.64 0.2K
13:19 30.64 30.64 30.59 30.59 0.3K
13:20 30.66 30.66 30.59 30.59 2.9K
13:21 30.59 30.59 30.51 30.56 1.3K
13:22 30.58 30.58 30.50 30.57 0.5K
13:23 30.57 30.57 30.57 30.57 0.1K
13:24 30.57 30.57 30.57 30.57 0.3K
13:25 30.59 30.59 30.53 30.54 0.6K
13:26 30.54 30.54 30.54 30.54 0.1K
13:27 30.54 30.54 30.54 30.54 0.1K
13:28 30.54 30.65 30.54 30.65 1.9K
13:29 30.65 30.65 30.62 30.62 0.5K
13:30 30.62 30.62 30.62 30.62 0.1K
13:31 30.62 30.63 30.53 30.63 0.5K
13:32 30.63 30.63 30.63 30.63 0.0K
13:33 30.63 30.63 30.61 30.61 0.8K
13:34 30.61 30.61 30.54 30.60 0.6K
13:35 30.66 30.69 30.66 30.69 1.4K
13:36 30.69 30.69 30.69 30.69 0.2K
13:37 30.69 30.69 30.63 30.69 0.9K
13:38 30.69 30.69 30.67 30.67 0.2K
13:39 30.67 30.67 30.67 30.67 0.1K
13:40 30.63 30.65 30.61 30.61 0.7K
13:41 30.61 30.61 30.61 30.61 0.3K
13:42 30.61 30.61 30.61 30.61 0.1K
13:43 30.67 30.72 30.67 30.69 0.5K
13:44 30.69 30.69 30.69 30.69 0.2K
13:45 30.69 30.69 30.69 30.69 0.2K
13:46 30.69 30.71 30.69 30.71 0.4K
13:47 30.71 30.71 30.63 30.63 0.2K
13:48 30.63 30.63 30.62 30.62 0.7K
13:49 30.61 30.61 30.61 30.61 0.6K
13:50 30.61 30.61 30.61 30.61 0.3K
13:51 30.61 30.62 30.61 30.62 0.2K
13:52 30.62 30.72 30.61 30.72 2.1K
13:53 30.72 30.72 30.68 30.72 0.7K
13:54 30.73 30.73 30.73 30.73 0.3K
13:55 30.69 30.74 30.65 30.74 1.0K
13:56 30.74 30.74 30.69 30.69 0.4K
13:57 30.69 30.69 30.69 30.69 0.4K
13:58 30.65 30.74 30.65 30.74 0.3K
13:59 30.67 30.69 30.67 30.69 1.0K
14:00 30.69 30.69 30.69 30.69 0.2K
14:01 30.66 30.73 30.66 30.73 0.7K
14:02 30.73 30.77 30.73 30.77 2.3K
14:03 30.86 30.86 30.86 30.86 0.6K
14:04 30.80 30.80 30.80 30.80 0.4K
14:05 30.80 30.80 30.80 30.80 0.2K
14:06 30.80 30.80 30.80 30.80 0.5K
14:07 30.72 30.79 30.72 30.74 2.0K
14:08 30.74 30.74 30.74 30.74 0.6K
14:09 30.74 30.74 30.74 30.74 0.2K
14:10 30.74 30.74 30.74 30.74 0.3K
14:11 30.74 30.79 30.70 30.74 0.7K
14:12 30.74 30.74 30.74 30.74 0.1K
14:13 30.74 30.79 30.69 30.79 1.7K
14:14 30.79 30.79 30.79 30.79 0.0K
14:15 30.79 30.79 30.79 30.79 0.4K
14:16 30.70 30.70 30.70 30.70 0.4K
14:17 30.77 30.79 30.76 30.79 2.1K
14:18 30.76 30.93 30.76 30.93 4.0K
14:19 30.94 30.94 30.85 30.92 3.1K
14:20 30.87 30.87 30.85 30.85 0.4K
14:21 30.91 30.95 30.91 30.95 0.8K
14:22 30.85 30.91 30.83 30.91 1.2K
14:23 30.91 30.91 30.85 30.91 1.3K
14:24 30.91 30.96 30.91 30.96 1.3K
14:25 30.96 30.96 30.85 30.85 0.8K
14:26 30.85 30.95 30.85 30.86 0.4K
14:27 30.90 31.00 30.90 30.96 2.4K
14:28 30.91 30.96 30.91 30.96 0.4K
14:29 30.96 30.96 30.89 30.89 0.2K
14:30 30.89 30.89 30.89 30.89 0.1K
14:31 30.89 30.91 30.89 30.91 0.9K
14:32 30.86 30.91 30.86 30.91 0.6K
14:33 30.91 30.91 30.91 30.91 0.2K
14:34 30.86 30.91 30.85 30.85 1.5K
14:35 30.88 30.88 30.84 30.84 0.7K
14:36 30.84 30.84 30.84 30.84 0.4K
14:37 30.85 30.91 30.85 30.91 3.5K
14:38 30.89 30.89 30.89 30.89 0.2K
14:39 30.86 30.86 30.85 30.85 1.5K
14:40 30.85 30.86 30.78 30.82 1.6K
14:41 30.82 30.82 30.78 30.78 2.3K
14:42 30.78 30.81 30.78 30.81 1.3K
14:43 30.81 30.81 30.73 30.73 2.9K
14:44 30.75 30.75 30.73 30.74 0.9K
14:45 30.74 30.74 30.74 30.74 0.2K
14:46 30.72 30.75 30.72 30.75 2.0K
14:47 30.75 30.77 30.75 30.77 0.3K
14:48 30.77 30.77 30.77 30.77 0.2K
14:49 30.72 30.73 30.72 30.73 0.5K
14:50 30.73 30.73 30.73 30.73 0.9K
14:51 30.73 30.73 30.69 30.71 2.1K
14:52 30.71 30.71 30.68 30.68 0.3K
14:53 30.75 30.75 30.73 30.75 2.2K
14:54 30.75 30.75 30.69 30.72 2.8K
14:55 30.72 30.72 30.68 30.68 0.4K
14:56 30.68 30.68 30.68 30.68 0.1K
14:57 30.68 30.71 30.61 30.61 1.9K
14:58 30.61 30.68 30.61 30.68 1.2K
14:59 30.68 30.68 30.68 30.68 0.1K
15:00 30.68 30.68 30.63 30.64 1.3K
15:01 30.61 30.67 30.61 30.67 1.5K
15:02 30.67 30.67 30.65 30.65 0.1K
15:03 30.64 30.66 30.64 30.65 2.2K
15:04 30.65 30.65 30.65 30.65 0.7K
15:05 30.64 30.64 30.64 30.64 0.4K
15:06 30.64 30.64 30.64 30.64 0.4K
15:07 30.63 30.64 30.63 30.64 2.3K
15:08 30.64 30.66 30.64 30.65 0.9K
15:09 30.65 30.65 30.65 30.65 0.2K
15:10 30.65 30.65 30.65 30.65 0.5K
15:11 30.65 30.67 30.65 30.67 2.2K
15:12 30.69 30.69 30.66 30.68 1.2K
15:13 30.68 30.69 30.68 30.69 1.5K
15:14 30.69 30.69 30.66 30.66 0.7K
15:15 30.66 30.66 30.66 30.66 1.0K
15:16 30.65 30.65 30.63 30.63 1.5K
15:17 30.64 30.64 30.57 30.62 2.4K
15:18 30.57 30.63 30.57 30.63 2.1K
15:19 30.63 30.63 30.59 30.59 0.3K
15:20 30.58 30.58 30.49 30.54 1.8K
15:21 30.54 30.54 30.47 30.52 1.6K
15:22 30.52 30.56 30.52 30.56 1.3K
15:23 30.53 30.54 30.48 30.48 1.0K
15:24 30.48 30.48 30.48 30.48 0.2K
15:25 30.51 30.56 30.51 30.56 1.8K
15:26 30.56 30.56 30.52 30.52 0.3K
15:27 30.57 30.61 30.57 30.61 2.4K
15:28 30.61 30.61 30.58 30.59 0.7K
15:29 30.56 30.62 30.56 30.62 1.9K
15:30 30.59 30.62 30.59 30.62 1.3K
15:31 30.59 30.59 30.59 30.59 0.6K
15:32 30.59 30.66 30.59 30.62 2.2K
15:33 30.62 30.65 30.58 30.58 2.6K
15:34 30.62 30.62 30.57 30.57 0.8K
15:35 30.57 30.68 30.57 30.68 3.8K
15:36 30.71 30.74 30.71 30.74 2.7K
15:37 30.74 30.74 30.74 30.74 0.5K
15:38 30.74 30.74 30.69 30.73 1.2K
15:39 30.73 30.73 30.63 30.68 3.0K
15:40 30.68 30.68 30.67 30.67 2.0K
15:41 30.70 30.70 30.66 30.66 0.9K
15:42 30.66 30.66 30.66 30.66 0.2K
15:43 30.66 30.66 30.65 30.65 2.0K
15:44 30.61 30.62 30.61 30.62 1.1K
15:45 30.62 30.67 30.62 30.67 1.6K
15:46 30.63 30.63 30.60 30.60 1.7K
15:47 30.60 30.60 30.58 30.59 1.6K
15:48 30.59 30.59 30.56 30.59 3.4K
15:49 30.59 30.61 30.59 30.61 5.6K
15:50 30.62 30.63 30.59 30.59 2.8K
15:51 30.59 30.61 30.58 30.61 6.9K
15:52 30.62 30.62 30.61 30.61 2.9K
15:53 30.63 30.63 30.54 30.54 10.5K
15:54 30.54 30.57 30.54 30.57 11.6K
15:55 30.60 30.63 30.60 30.63 4.6K
15:56 30.61 30.72 30.61 30.71 25.0K
15:57 30.67 30.75 30.67 30.75 14.8K
15:58 30.73 30.85 30.68 30.85 18.3K
15:59 30.79 30.83 30.75 30.79 19.1K
16:00 30.80 30.85 30.80 30.81 180.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available