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 31.39 31.45 31.13 31.13 6.6K
09:32 30.70 30.70 30.39 30.39 2.4K
09:33 30.70 30.70 30.35 30.35 1.0K
09:34 30.34 30.44 30.28 30.28 1.8K
09:35 30.64 30.64 30.29 30.54 0.6K
09:36 30.70 30.70 30.37 30.37 0.9K
09:37 30.38 30.55 30.37 30.55 3.5K
09:38 30.42 30.55 30.42 30.55 0.7K
09:39 30.40 30.40 30.40 30.40 2.4K
09:40 30.45 30.45 30.42 30.42 6.1K
09:41 30.42 30.58 30.42 30.58 2.6K
09:42 30.58 30.75 30.58 30.75 0.4K
09:43 30.75 30.75 30.72 30.72 0.7K
09:44 30.59 30.60 30.59 30.60 0.7K
09:45 30.59 30.72 30.59 30.62 1.8K
09:46 30.71 30.75 30.67 30.75 4.3K
09:47 30.75 30.75 30.75 30.75 1.7K
09:48 30.75 30.75 30.75 30.75 0.5K
09:49 30.77 30.79 30.69 30.79 1.6K
09:50 30.71 30.72 30.65 30.72 3.1K
09:51 30.72 30.72 30.71 30.71 1.5K
09:52 30.72 30.72 30.72 30.72 0.7K
09:53 30.73 30.73 30.65 30.73 4.7K
09:54 30.72 30.77 30.72 30.77 1.0K
09:55 30.77 30.77 30.69 30.70 1.0K
09:56 30.70 30.77 30.70 30.77 1.2K
09:57 30.77 30.77 30.66 30.66 2.3K
09:58 30.66 30.66 30.66 30.66 0.7K
09:59 30.66 30.66 30.66 30.66 0.9K
10:00 30.66 30.66 30.66 30.66 1.6K
10:01 30.66 30.77 30.66 30.77 3.0K
10:02 30.77 30.88 30.77 30.88 0.3K
10:03 30.88 30.88 30.88 30.88 0.0K
10:04 30.89 31.05 30.89 31.05 1.2K
10:05 31.05 31.05 31.00 31.00 0.8K
10:06 31.00 31.00 31.00 31.00 0.2K
10:07 31.00 31.00 31.00 31.00 0.2K
10:08 31.00 31.00 31.00 31.00 0.1K
10:09 31.00 31.00 30.75 30.75 1.3K
10:10 30.75 30.75 30.75 30.75 0.9K
10:11 30.75 30.75 30.75 30.75 0.3K
10:12 30.87 30.87 30.83 30.83 1.8K
10:13 30.83 30.83 30.82 30.82 0.3K
10:14 30.82 30.82 30.82 30.82 0.1K
10:15 30.82 30.82 30.81 30.81 0.2K
10:16 30.81 30.81 30.80 30.80 0.4K
10:17 30.80 30.80 30.80 30.80 0.3K
10:18 30.80 30.86 30.80 30.86 0.3K
10:19 30.86 30.86 30.86 30.86 0.3K
10:20 30.86 30.86 30.67 30.67 0.2K
10:21 30.67 30.67 30.67 30.67 0.0K
10:22 30.67 30.67 30.55 30.55 1.3K
10:23 30.55 30.60 30.55 30.60 0.5K
10:24 30.60 30.60 30.60 30.60 0.2K
10:25 30.54 30.61 30.54 30.55 1.9K
10:26 30.63 30.63 30.59 30.59 1.8K
10:27 30.59 30.59 30.59 30.59 0.0K
10:28 30.59 30.59 30.54 30.54 0.3K
10:29 30.54 30.65 30.54 30.65 5.5K
10:30 30.64 30.64 30.64 30.64 0.4K
10:31 30.64 30.69 30.64 30.69 3.0K
10:32 30.75 30.75 30.75 30.75 0.3K
10:33 30.75 30.76 30.64 30.64 0.6K
10:34 30.64 30.64 30.64 30.64 0.2K
10:35 30.64 30.64 30.64 30.64 0.3K
10:36 30.64 30.78 30.64 30.78 0.6K
10:37 30.78 30.79 30.78 30.79 0.8K
10:38 30.79 30.79 30.79 30.79 0.3K
10:39 30.79 30.86 30.79 30.83 4.7K
10:40 30.83 30.83 30.83 30.83 0.4K
10:41 30.83 30.83 30.76 30.76 1.1K
10:42 30.76 30.76 30.76 30.76 0.4K
10:43 30.76 30.76 30.69 30.69 0.6K
10:44 30.69 30.69 30.67 30.68 0.6K
10:45 30.68 30.68 30.68 30.68 0.3K
10:46 30.68 30.69 30.68 30.69 0.3K
10:47 30.69 30.69 30.69 30.69 0.5K
10:48 30.69 30.69 30.64 30.64 0.4K
10:49 30.64 30.69 30.62 30.69 0.8K
10:50 30.69 30.69 30.64 30.69 1.0K
10:51 30.71 30.71 30.67 30.67 1.0K
10:52 30.67 30.67 30.63 30.67 1.7K
10:53 30.67 30.72 30.67 30.72 0.8K
10:54 30.72 30.83 30.72 30.80 3.9K
10:55 30.80 30.84 30.80 30.84 0.6K
10:56 30.84 30.84 30.74 30.75 1.5K
10:57 30.75 30.75 30.75 30.75 0.4K
10:58 30.79 30.79 30.77 30.77 0.4K
10:59 30.80 30.93 30.80 30.93 10.1K
11:00 30.93 30.96 30.89 30.96 1.8K
11:01 30.96 30.96 30.91 30.91 1.7K
11:02 30.91 30.93 30.91 30.93 0.4K
11:03 30.95 30.95 30.93 30.93 12.5K
11:04 30.93 30.99 30.93 30.99 0.8K
11:05 31.05 31.22 31.05 31.22 3.4K
11:06 31.22 31.22 31.22 31.22 0.4K
11:07 31.22 31.31 31.22 31.31 0.6K
11:08 31.31 31.36 31.31 31.36 1.1K
11:09 31.36 31.36 31.31 31.31 0.8K
11:10 31.31 31.35 31.24 31.24 3.8K
11:11 31.31 31.39 31.31 31.39 13.4K
11:12 31.46 31.49 31.46 31.49 2.0K
11:13 31.51 31.51 31.49 31.49 1.4K
11:14 31.51 31.51 31.49 31.49 1.1K
11:15 31.49 31.49 31.42 31.42 1.0K
11:16 31.37 31.44 31.37 31.43 4.6K
11:17 31.43 31.43 31.43 31.43 0.1K
11:18 31.43 31.43 31.43 31.43 0.2K
11:19 31.43 31.45 31.43 31.45 0.2K
11:20 31.45 31.50 31.45 31.50 1.7K
11:21 31.50 31.50 31.50 31.50 0.1K
11:22 31.50 31.50 31.47 31.47 1.1K
11:23 31.47 31.56 31.47 31.56 2.4K
11:24 31.62 31.64 31.62 31.62 6.6K
11:25 31.64 31.64 31.64 31.64 0.3K
11:26 31.64 31.64 31.62 31.62 0.7K
11:27 31.62 31.64 31.62 31.62 3.6K
11:28 31.62 31.64 31.61 31.61 3.6K
11:29 31.61 31.61 31.61 31.61 0.1K
11:30 31.65 31.65 31.65 31.65 0.5K
11:31 31.65 31.75 31.65 31.75 1.6K
11:32 31.76 31.84 31.76 31.79 3.6K
11:33 31.79 31.79 31.79 31.79 0.8K
11:34 31.79 31.79 31.77 31.77 1.0K
11:35 31.77 31.77 31.69 31.69 0.9K
11:36 31.69 31.74 31.69 31.74 1.0K
11:37 31.74 31.75 31.74 31.75 0.4K
11:38 31.75 31.75 31.75 31.75 1.0K
11:39 31.75 31.75 31.75 31.75 0.6K
11:40 31.81 31.81 31.78 31.78 7.7K
11:41 31.75 31.75 31.75 31.75 1.0K
11:42 31.75 31.78 31.75 31.78 3.0K
11:43 31.78 31.78 31.78 31.78 0.4K
11:44 31.78 31.78 31.77 31.77 1.4K
11:45 31.77 31.77 31.71 31.71 6.8K
11:46 31.71 31.71 31.70 31.70 0.4K
11:47 31.70 31.74 31.70 31.74 0.3K
11:48 31.70 31.75 31.70 31.70 0.3K
11:49 31.71 31.75 31.70 31.70 0.7K
11:50 31.70 31.70 31.65 31.65 0.9K
11:51 31.57 31.58 31.57 31.58 1.0K
11:52 31.57 31.57 31.57 31.57 0.5K
11:53 31.57 31.57 31.57 31.57 0.1K
11:54 31.57 31.57 31.57 31.57 0.6K
11:55 31.57 31.62 31.57 31.61 2.3K
11:56 31.65 31.65 31.65 31.65 1.1K
11:57 31.65 31.65 31.65 31.65 0.6K
11:58 31.67 31.67 31.61 31.65 6.5K
11:59 31.65 31.65 31.65 31.65 4.1K
12:00 31.61 31.67 31.61 31.64 4.1K
12:01 31.68 31.68 31.59 31.59 6.6K
12:02 31.59 31.60 31.57 31.57 1.7K
12:03 31.57 31.58 31.50 31.50 1.2K
12:04 31.42 31.54 31.42 31.54 1.3K
12:05 31.54 31.54 31.54 31.54 0.2K
12:06 31.54 31.60 31.54 31.60 2.3K
12:07 31.56 31.56 31.56 31.56 0.2K
12:08 31.56 31.68 31.56 31.68 1.5K
12:09 31.68 31.72 31.68 31.72 1.2K
12:10 31.72 31.72 31.68 31.68 0.9K
12:11 31.68 31.68 31.68 31.68 0.2K
12:12 31.68 31.68 31.68 31.68 0.1K
12:13 31.68 31.68 31.68 31.68 0.2K
12:14 31.68 31.68 31.65 31.65 0.4K
12:15 31.65 31.65 31.65 31.65 0.1K
12:16 31.65 31.65 31.65 31.65 1.1K
12:17 31.65 31.76 31.65 31.76 0.3K
12:18 31.76 31.76 31.76 31.76 0.3K
12:19 31.76 31.76 31.63 31.63 0.3K
12:20 31.63 31.63 31.63 31.63 0.2K
12:21 31.63 31.63 31.63 31.63 0.2K
12:22 31.63 31.63 31.63 31.63 0.1K
12:23 31.63 31.66 31.63 31.66 1.5K
12:24 31.66 31.66 31.66 31.66 0.2K
12:25 31.66 31.66 31.66 31.66 0.1K
12:26 31.66 31.66 31.65 31.65 0.1K
12:27 31.65 31.65 31.65 31.65 0.3K
12:28 31.65 31.74 31.65 31.74 2.4K
12:29 31.74 31.74 31.74 31.74 0.2K
12:30 31.74 31.74 31.72 31.72 1.8K
12:31 31.72 31.72 31.72 31.72 0.2K
12:32 31.72 31.72 31.65 31.65 6.4K
12:33 31.65 31.65 31.65 31.65 2.4K
12:34 31.65 31.65 31.65 31.65 0.2K
12:35 31.65 31.76 31.65 31.76 4.7K
12:36 31.76 31.77 31.76 31.77 0.9K
12:37 31.77 31.77 31.77 31.77 0.3K
12:38 31.77 31.77 31.67 31.68 1.6K
12:39 31.68 31.68 31.68 31.68 0.1K
12:40 31.68 31.68 31.61 31.61 0.8K
12:41 31.61 31.68 31.61 31.64 2.6K
12:42 31.64 31.64 31.56 31.60 0.8K
12:43 31.63 31.63 31.61 31.61 1.1K
12:44 31.61 31.69 31.61 31.69 2.6K
12:45 31.69 31.69 31.69 31.69 0.2K
12:46 31.69 31.69 31.69 31.69 0.8K
12:47 31.69 31.69 31.52 31.52 1.2K
12:48 31.52 31.52 31.48 31.48 0.7K
12:49 31.48 31.48 31.46 31.46 0.2K
12:50 31.46 31.46 31.43 31.43 0.8K
12:51 31.43 31.43 31.43 31.43 0.1K
12:52 31.43 31.43 31.39 31.42 9.3K
12:53 31.42 31.42 31.41 31.41 0.5K
12:54 31.41 31.41 31.41 31.41 0.0K
12:55 31.41 31.42 31.41 31.42 0.4K
12:56 31.41 31.41 31.41 31.41 1.3K
12:57 31.38 31.39 31.38 31.39 0.7K
12:58 31.39 31.42 31.38 31.42 1.4K
12:59 31.43 31.43 31.43 31.43 1.0K
13:00 31.43 31.43 31.43 31.43 0.9K
13:01 31.43 31.47 31.43 31.47 1.0K
13:02 31.47 31.47 31.47 31.47 0.2K
13:03 31.47 31.47 31.44 31.44 1.0K
13:04 31.44 31.44 31.36 31.36 5.1K
13:05 31.42 31.42 31.39 31.39 11.6K
13:06 31.39 31.39 31.39 31.39 0.2K
13:07 31.39 31.41 31.39 31.41 0.6K
13:08 31.41 31.47 31.41 31.47 1.3K
13:09 31.47 31.47 31.47 31.47 0.1K
13:10 31.49 31.49 31.49 31.49 1.0K
13:11 31.43 31.43 31.43 31.43 0.2K
13:12 31.43 31.43 31.43 31.43 0.7K
13:13 31.43 31.43 31.38 31.38 0.9K
13:14 31.38 31.38 31.38 31.38 0.3K
13:15 31.38 31.38 31.34 31.35 3.5K
13:16 31.35 31.35 31.35 31.35 0.4K
13:17 31.33 31.37 31.33 31.37 1.5K
13:18 31.37 31.37 31.37 31.37 0.3K
13:19 31.37 31.37 31.37 31.37 0.2K
13:20 31.37 31.43 31.37 31.43 1.0K
13:21 31.43 31.55 31.43 31.55 2.4K
13:22 31.55 31.57 31.55 31.57 0.4K
13:23 31.60 31.60 31.59 31.59 1.7K
13:24 31.59 31.59 31.59 31.59 0.4K
13:25 31.59 31.59 31.59 31.59 0.3K
13:26 31.59 31.59 31.59 31.59 0.4K
13:27 31.59 31.59 31.47 31.54 6.1K
13:28 31.54 31.54 31.54 31.54 0.0K
13:29 31.53 31.53 31.53 31.53 0.5K
13:30 31.53 31.53 31.53 31.53 0.2K
13:31 31.53 31.53 31.47 31.47 0.5K
13:32 31.47 31.49 31.47 31.49 1.3K
13:33 31.49 31.50 31.49 31.50 0.6K
13:34 31.50 31.50 31.49 31.49 0.6K
13:35 31.49 31.53 31.49 31.53 0.9K
13:36 31.53 31.53 31.53 31.53 0.0K
13:37 31.46 31.46 31.45 31.45 2.2K
13:38 31.45 31.45 31.42 31.42 0.6K
13:39 31.43 31.45 31.42 31.45 0.6K
13:40 31.45 31.45 31.45 31.45 0.1K
13:41 31.45 31.47 31.44 31.47 1.9K
13:42 31.47 31.47 31.47 31.47 0.4K
13:43 31.47 31.48 31.47 31.48 0.5K
13:44 31.48 31.48 31.44 31.44 0.3K
13:45 31.44 31.44 31.44 31.44 0.4K
13:46 31.44 31.44 31.44 31.44 0.2K
13:47 31.44 31.50 31.44 31.50 1.0K
13:48 31.50 31.50 31.50 31.50 0.3K
13:49 31.52 31.52 31.52 31.52 1.0K
13:50 31.52 31.54 31.52 31.54 1.0K
13:51 31.54 31.54 31.54 31.54 0.4K
13:52 31.52 31.52 31.50 31.51 2.4K
13:53 31.51 31.51 31.51 31.51 0.1K
13:54 31.51 31.51 31.45 31.45 0.7K
13:55 31.43 31.49 31.43 31.49 1.0K
13:56 31.49 31.49 31.49 31.49 0.0K
13:57 31.49 31.49 31.49 31.49 0.3K
13:58 31.46 31.46 31.46 31.46 0.4K
13:59 31.46 31.46 31.37 31.37 0.7K
14:00 31.37 31.37 31.29 31.29 1.0K
14:01 31.29 31.36 31.29 31.36 0.4K
14:02 31.36 31.36 31.36 31.36 0.2K
14:03 31.36 31.36 31.36 31.36 0.2K
14:04 31.36 31.36 31.24 31.24 0.3K
14:05 31.24 31.24 31.24 31.24 0.1K
14:06 31.24 31.34 31.24 31.34 1.2K
14:07 31.32 31.52 31.32 31.47 9.0K
14:08 31.47 31.47 31.47 31.47 0.0K
14:09 31.47 31.50 31.47 31.50 0.9K
14:10 31.49 31.49 31.48 31.48 9.5K
14:11 31.44 31.44 31.44 31.44 0.3K
14:12 31.44 31.52 31.44 31.52 0.8K
14:13 31.55 31.60 31.55 31.58 1.8K
14:14 31.58 31.60 31.58 31.60 0.5K
14:15 31.60 31.60 31.60 31.60 0.2K
14:16 31.60 31.60 31.59 31.59 0.8K
14:17 31.59 31.60 31.59 31.60 2.8K
14:18 31.60 31.60 31.60 31.60 0.1K
14:19 31.59 31.61 31.59 31.59 1.9K
14:20 31.59 31.62 31.59 31.62 2.9K
14:21 31.61 31.64 31.60 31.64 5.5K
14:22 31.60 31.60 31.58 31.58 3.4K
14:23 31.58 31.58 31.57 31.58 1.4K
14:24 31.65 31.65 31.65 31.65 1.6K
14:25 31.65 31.65 31.65 31.65 0.2K
14:26 31.72 31.76 31.72 31.76 1.7K
14:27 31.76 31.76 31.76 31.76 0.4K
14:28 31.80 31.80 31.79 31.79 1.4K
14:29 31.79 31.81 31.79 31.81 1.0K
14:30 31.79 31.79 31.78 31.78 0.3K
14:31 31.78 31.78 31.78 31.78 0.2K
14:32 31.78 31.78 31.78 31.78 0.2K
14:33 31.78 31.78 31.78 31.78 0.2K
14:34 31.78 31.86 31.78 31.86 2.8K
14:35 31.86 31.86 31.86 31.86 0.1K
14:36 31.85 31.85 31.85 31.85 0.3K
14:37 31.86 31.86 31.85 31.85 5.1K
14:38 31.85 31.90 31.83 31.85 9.7K
14:39 31.80 31.80 31.80 31.80 0.6K
14:40 31.80 31.88 31.80 31.88 0.6K
14:41 31.88 31.88 31.73 31.73 2.3K
14:42 31.73 31.76 31.71 31.71 1.6K
14:43 31.70 31.73 31.70 31.73 0.5K
14:44 31.73 31.77 31.72 31.72 1.7K
14:45 31.72 31.82 31.72 31.82 0.7K
14:46 31.82 31.82 31.77 31.77 1.3K
14:47 31.73 31.76 31.73 31.76 7.7K
14:48 31.76 31.76 31.76 31.76 0.4K
14:49 31.76 31.76 31.76 31.76 0.1K
14:50 31.76 31.76 31.76 31.76 0.3K
14:51 31.72 31.72 31.68 31.68 1.5K
14:52 31.68 31.68 31.66 31.66 2.0K
14:53 31.66 31.72 31.66 31.72 2.5K
14:54 31.72 31.72 31.70 31.70 0.3K
14:55 31.70 31.70 31.70 31.70 0.1K
14:56 31.70 31.75 31.70 31.75 1.3K
14:57 31.75 31.82 31.75 31.79 2.0K
14:58 31.79 31.79 31.79 31.79 1.4K
14:59 31.82 31.82 31.67 31.67 1.0K
15:00 31.69 31.69 31.65 31.65 0.5K
15:01 31.65 31.69 31.65 31.69 1.8K
15:02 31.69 31.69 31.69 31.69 0.7K
15:03 31.69 31.69 31.69 31.69 0.0K
15:04 31.72 31.72 31.68 31.68 1.7K
15:05 31.66 31.68 31.64 31.68 3.3K
15:06 31.68 31.68 31.66 31.66 2.7K
15:07 31.66 31.66 31.66 31.66 1.1K
15:08 31.66 31.66 31.66 31.66 0.3K
15:09 31.66 31.66 31.61 31.66 8.2K
15:10 31.74 31.74 31.74 31.74 4.2K
15:11 31.74 31.82 31.74 31.77 3.4K
15:12 31.77 31.77 31.75 31.75 0.9K
15:13 31.75 31.75 31.75 31.75 0.7K
15:14 31.75 31.75 31.73 31.73 1.6K
15:15 31.79 31.79 31.79 31.79 1.2K
15:16 31.79 31.79 31.79 31.79 0.0K
15:17 31.79 31.79 31.79 31.79 0.3K
15:18 31.79 31.79 31.79 31.79 0.5K
15:19 31.79 31.81 31.79 31.81 1.3K
15:20 31.81 31.82 31.81 31.82 1.0K
15:21 31.82 31.82 31.81 31.81 0.9K
15:22 31.81 31.82 31.81 31.82 1.0K
15:23 31.82 31.83 31.81 31.83 2.9K
15:24 31.83 31.83 31.83 31.83 0.7K
15:25 31.83 31.86 31.83 31.86 1.7K
15:26 31.85 31.89 31.85 31.89 6.8K
15:27 31.98 32.01 31.95 32.01 73.9K
15:28 32.01 32.01 31.93 31.93 12.5K
15:29 31.96 31.99 31.94 31.99 7.0K
15:30 31.99 31.99 31.96 31.96 1.5K
15:31 31.96 31.96 31.94 31.95 13.7K
15:32 31.95 31.96 31.93 31.96 2.9K
15:33 31.96 31.97 31.96 31.97 1.9K
15:34 31.97 31.97 31.96 31.96 1.1K
15:35 31.96 32.07 31.96 32.02 6.5K
15:36 32.02 32.02 32.02 32.02 0.7K
15:37 32.02 32.02 32.02 32.02 1.5K
15:38 32.07 32.07 32.05 32.05 2.8K
15:39 32.09 32.09 31.98 31.98 12.8K
15:40 31.98 32.03 31.98 32.03 2.0K
15:41 32.03 32.04 32.03 32.03 3.2K
15:42 32.03 32.03 31.96 31.96 4.2K
15:43 31.96 31.96 31.95 31.96 2.9K
15:44 31.97 32.03 31.97 32.03 2.3K
15:45 32.03 32.05 31.96 31.96 6.6K
15:46 31.94 31.97 31.88 31.88 4.8K
15:47 31.88 31.89 31.88 31.89 2.3K
15:48 31.89 31.89 31.86 31.89 2.2K
15:49 31.89 31.89 31.85 31.85 1.5K
15:50 31.82 31.82 31.78 31.78 2.2K
15:51 31.80 31.80 31.73 31.73 9.6K
15:52 31.80 31.80 31.76 31.79 7.9K
15:53 31.81 31.84 31.76 31.78 11.6K
15:54 31.78 31.78 31.70 31.73 4.6K
15:55 31.73 31.73 31.66 31.67 6.2K
15:56 31.67 31.75 31.62 31.72 16.5K
15:57 31.69 31.75 31.69 31.75 10.4K
15:58 31.74 31.75 31.71 31.72 17.9K
15:59 31.67 31.69 31.67 31.67 22.1K
16:00 31.67 31.71 31.64 31.70 191.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available