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 31.28 31.37 31.07 31.35 34.4K
09:32 31.35 31.35 30.81 30.81 8.0K
09:33 30.47 30.47 30.45 30.45 3.8K
09:34 30.45 30.45 30.30 30.30 0.2K
09:35 30.30 30.45 30.30 30.45 11.3K
09:36 30.44 30.44 30.43 30.43 0.5K
09:37 30.43 30.43 30.43 30.43 0.1K
09:38 30.43 30.43 30.43 30.43 0.2K
09:39 30.67 30.87 30.67 30.79 3.4K
09:40 30.79 30.79 30.79 30.79 0.2K
09:41 30.79 30.79 30.72 30.79 1.1K
09:42 30.79 30.83 30.62 30.62 8.2K
09:43 30.62 30.62 30.61 30.61 0.3K
09:44 30.61 30.61 30.61 30.61 0.3K
09:45 30.51 30.51 30.51 30.51 0.2K
09:46 30.51 30.51 30.51 30.51 0.1K
09:47 30.51 30.58 30.51 30.52 1.2K
09:48 30.57 30.67 30.57 30.67 3.7K
09:49 30.67 30.69 30.67 30.69 1.3K
09:50 30.59 30.59 30.59 30.59 1.6K
09:51 30.59 30.69 30.59 30.63 13.5K
09:52 30.63 30.63 30.63 30.63 1.4K
09:53 30.52 30.74 30.52 30.63 8.7K
09:54 30.63 30.63 30.63 30.63 1.1K
09:55 30.63 30.63 30.63 30.63 0.3K
09:56 30.63 30.73 30.62 30.72 43.5K
09:57 30.72 30.87 30.68 30.87 12.1K
09:58 30.78 30.78 30.78 30.78 2.1K
09:59 30.73 30.78 30.68 30.71 16.6K
10:00 30.71 30.71 30.57 30.57 2.9K
10:01 30.57 30.74 30.57 30.59 19.9K
10:02 30.57 30.57 30.54 30.54 1.7K
10:03 30.54 30.60 30.54 30.60 0.6K
10:04 30.60 30.60 30.52 30.52 3.0K
10:05 30.55 30.55 30.42 30.42 2.9K
10:06 30.39 30.39 30.33 30.33 3.6K
10:07 30.31 30.40 30.31 30.37 18.7K
10:08 30.37 30.38 30.27 30.29 5.5K
10:09 30.29 30.29 30.29 30.29 0.2K
10:10 30.31 30.31 30.29 30.29 1.4K
10:11 30.29 30.32 30.15 30.16 2.7K
10:12 30.16 30.31 30.16 30.31 3.1K
10:13 30.37 30.48 30.37 30.48 4.9K
10:14 30.48 30.50 30.48 30.50 0.6K
10:15 30.50 30.50 30.50 30.50 0.4K
10:16 30.49 30.50 30.49 30.50 6.6K
10:17 30.50 30.50 30.48 30.48 4.7K
10:18 30.48 30.51 30.44 30.49 11.7K
10:19 30.54 30.61 30.54 30.61 0.7K
10:20 30.61 30.61 30.61 30.61 0.3K
10:21 30.61 30.66 30.49 30.66 0.4K
10:22 30.66 30.66 30.66 30.66 0.3K
10:23 30.66 30.66 30.66 30.66 0.3K
10:24 30.66 30.66 30.62 30.62 0.3K
10:25 30.59 30.59 30.59 30.59 0.4K
10:26 30.59 30.59 30.59 30.59 0.1K
10:27 30.56 30.56 30.49 30.49 149.8K
10:28 30.49 30.50 30.48 30.48 1.9K
10:29 30.60 30.64 30.60 30.64 3.7K
10:30 30.52 30.52 30.50 30.50 1.9K
10:31 30.50 30.63 30.50 30.63 8.9K
10:32 30.63 30.63 30.61 30.61 0.4K
10:33 30.63 30.63 30.60 30.60 7.5K
10:34 30.60 30.69 30.60 30.60 1.4K
10:35 30.60 30.69 30.60 30.69 0.8K
10:36 30.69 30.69 30.69 30.69 0.6K
10:37 30.69 30.69 30.59 30.59 0.6K
10:38 30.59 30.68 30.59 30.68 0.4K
10:39 30.59 30.90 30.59 30.84 8.5K
10:40 30.89 30.91 30.89 30.91 2.2K
10:41 30.89 30.89 30.89 30.89 0.7K
10:42 30.89 30.89 30.84 30.84 6.7K
10:43 30.84 30.84 30.84 30.84 0.4K
10:44 30.84 30.84 30.82 30.82 0.5K
10:45 30.82 30.82 30.82 30.82 0.2K
10:46 30.82 30.82 30.82 30.82 0.2K
10:47 30.82 30.82 30.81 30.81 0.5K
10:48 30.81 30.81 30.80 30.80 0.6K
10:49 30.80 30.94 30.80 30.93 2.7K
10:50 30.93 30.93 30.93 30.93 0.0K
10:51 30.93 31.00 30.93 31.00 1.3K
10:52 30.98 31.08 30.98 31.08 3.3K
10:53 31.08 31.08 30.97 30.97 1.8K
10:54 30.97 31.00 30.97 31.00 6.6K
10:55 31.00 31.00 31.00 31.00 0.3K
10:56 31.06 31.07 31.06 31.07 1.5K
10:57 31.07 31.07 31.07 31.07 0.5K
10:58 31.07 31.07 31.05 31.05 0.6K
10:59 31.05 31.05 31.05 31.05 0.2K
11:00 31.05 31.06 31.03 31.06 1.3K
11:01 31.06 31.06 31.06 31.06 0.8K
11:02 31.06 31.09 31.06 31.09 1.3K
11:03 31.02 31.02 30.89 30.89 3.0K
11:04 30.86 30.90 30.82 30.90 2.0K
11:05 30.90 30.90 30.89 30.89 0.6K
11:06 30.89 30.90 30.89 30.90 0.5K
11:07 30.91 30.96 30.91 30.93 1.3K
11:08 30.93 30.99 30.93 30.99 0.6K
11:09 30.99 30.99 30.99 30.99 0.2K
11:10 30.99 30.99 30.97 30.97 0.3K
11:11 30.97 30.97 30.97 30.97 0.5K
11:12 30.97 30.97 30.97 30.97 0.0K
11:13 30.97 30.97 30.97 30.97 0.1K
11:14 30.97 31.02 30.97 31.02 0.9K
11:15 30.98 31.02 30.98 31.02 5.3K
11:16 31.02 31.02 31.02 31.02 0.9K
11:17 31.02 31.02 31.02 31.02 0.2K
11:18 31.02 31.02 30.97 30.97 2.2K
11:19 30.97 31.00 30.96 31.00 2.8K
11:20 31.00 31.00 31.00 31.00 0.1K
11:21 31.00 31.00 31.00 31.00 0.7K
11:22 31.09 31.09 31.09 31.09 0.5K
11:23 31.09 31.14 31.09 31.14 1.5K
11:24 31.14 31.14 31.14 31.14 0.8K
11:25 31.14 31.14 31.14 31.14 0.0K
11:26 31.14 31.14 31.14 31.14 0.6K
11:27 31.14 31.14 31.14 31.14 0.0K
11:28 31.14 31.26 31.14 31.26 0.6K
11:29 31.26 31.31 31.26 31.31 3.0K
11:30 31.41 31.41 31.41 31.41 1.6K
11:31 31.41 31.41 31.32 31.32 1.9K
11:32 31.32 31.33 31.32 31.33 0.7K
11:33 31.31 31.40 31.30 31.30 4.9K
11:34 31.30 31.36 31.18 31.18 3.3K
11:35 31.18 31.24 31.18 31.24 1.7K
11:36 31.28 31.28 31.20 31.28 6.2K
11:37 31.30 31.30 31.28 31.28 1.2K
11:38 31.28 31.28 31.22 31.22 3.4K
11:39 31.22 31.22 31.18 31.22 6.1K
11:40 31.22 31.22 31.14 31.22 0.8K
11:41 31.22 31.22 31.10 31.10 2.1K
11:42 31.10 31.10 31.07 31.07 1.3K
11:43 31.08 31.08 31.08 31.08 0.4K
11:44 31.08 31.15 31.07 31.15 1.5K
11:45 31.15 31.15 31.13 31.13 0.9K
11:46 31.09 31.14 31.09 31.10 0.9K
11:47 31.10 31.10 31.10 31.10 0.2K
11:48 31.11 31.11 31.10 31.10 0.7K
11:49 31.10 31.19 31.10 31.19 1.0K
11:50 31.19 31.19 31.19 31.19 0.5K
11:51 31.24 31.34 31.24 31.34 1.1K
11:52 31.29 31.30 31.29 31.30 11.5K
11:53 31.30 31.30 31.30 31.30 0.3K
11:54 31.29 31.29 31.29 31.29 1.3K
11:55 31.29 31.29 31.29 31.29 0.7K
11:56 31.25 31.29 31.23 31.23 1.7K
11:57 31.26 31.26 31.26 31.26 1.2K
11:58 31.26 31.33 31.26 31.33 2.3K
11:59 31.33 31.33 31.28 31.28 1.2K
12:00 31.28 31.28 31.28 31.28 0.3K
12:01 31.28 31.28 31.27 31.27 0.9K
12:02 31.35 31.35 31.35 31.35 0.5K
12:03 31.32 31.32 31.30 31.30 0.9K
12:04 31.30 31.35 31.30 31.30 1.3K
12:05 31.30 31.30 31.30 31.30 0.6K
12:06 31.30 31.33 31.30 31.33 1.3K
12:07 31.33 31.33 31.33 31.33 1.0K
12:08 31.33 31.33 31.30 31.30 0.9K
12:09 31.25 31.28 31.25 31.28 2.8K
12:10 31.28 31.28 31.26 31.26 0.6K
12:11 31.26 31.26 31.24 31.24 2.0K
12:12 31.02 31.02 30.94 30.94 27.2K
12:13 30.89 30.90 30.89 30.90 3.0K
12:14 30.90 31.02 30.90 31.02 4.3K
12:15 30.98 30.98 30.98 30.98 0.6K
12:16 30.98 30.98 30.95 30.95 0.2K
12:17 30.90 30.91 30.80 30.91 4.9K
12:18 30.91 30.91 30.91 30.91 0.0K
12:19 30.91 30.91 30.91 30.91 0.3K
12:20 30.87 30.87 30.87 30.87 0.8K
12:21 30.87 30.87 30.87 30.87 0.1K
12:22 30.91 30.91 30.90 30.90 0.6K
12:23 30.86 30.86 30.84 30.84 1.4K
12:24 30.84 30.84 30.79 30.79 1.4K
12:25 30.79 30.80 30.79 30.80 0.8K
12:26 30.80 30.85 30.80 30.85 1.9K
12:27 30.85 30.85 30.85 30.85 0.5K
12:28 30.85 30.85 30.79 30.79 2.8K
12:29 30.79 30.79 30.74 30.75 2.5K
12:30 30.75 30.75 30.71 30.73 7.2K
12:31 30.76 30.76 30.70 30.70 4.1K
12:32 30.70 30.70 30.61 30.61 6.5K
12:33 30.62 30.67 30.59 30.59 2.4K
12:34 30.59 30.67 30.59 30.67 6.3K
12:35 30.67 30.71 30.67 30.71 2.5K
12:36 30.68 30.69 30.65 30.69 2.1K
12:37 30.69 30.69 30.56 30.63 3.8K
12:38 30.66 30.69 30.66 30.68 1.6K
12:39 30.65 30.65 30.51 30.60 4.6K
12:40 30.62 30.67 30.62 30.63 3.5K
12:41 30.67 30.76 30.67 30.75 4.0K
12:42 30.70 30.76 30.70 30.76 0.9K
12:43 30.71 30.75 30.71 30.75 2.1K
12:44 30.75 30.75 30.69 30.69 2.9K
12:45 30.69 30.74 30.64 30.69 2.6K
12:46 30.69 30.74 30.69 30.74 1.7K
12:47 30.74 30.74 30.70 30.70 3.1K
12:48 30.76 30.76 30.73 30.73 1.5K
12:49 30.73 30.73 30.68 30.68 2.7K
12:50 30.72 30.72 30.72 30.72 0.5K
12:51 30.72 30.72 30.72 30.72 0.8K
12:52 30.72 30.72 30.57 30.57 0.8K
12:53 30.58 30.63 30.58 30.63 2.4K
12:54 30.63 30.69 30.63 30.69 1.1K
12:55 30.69 30.72 30.69 30.72 0.5K
12:56 30.72 30.72 30.67 30.67 2.7K
12:57 30.67 30.71 30.67 30.71 2.0K
12:58 30.63 30.66 30.63 30.63 5.4K
12:59 30.63 30.66 30.63 30.63 1.7K
13:00 30.63 30.67 30.60 30.64 2.1K
13:01 30.64 30.65 30.60 30.62 7.4K
13:02 30.62 30.62 30.57 30.57 1.1K
13:03 30.57 30.57 30.57 30.57 0.3K
13:04 30.57 30.57 30.57 30.57 0.1K
13:05 30.51 30.54 30.51 30.54 2.1K
13:06 30.58 30.58 30.57 30.57 1.9K
13:07 30.57 30.61 30.57 30.61 1.1K
13:08 30.61 30.65 30.61 30.65 0.9K
13:09 30.65 30.65 30.65 30.65 0.4K
13:10 30.65 30.65 30.65 30.65 0.0K
13:11 30.65 30.65 30.65 30.65 0.3K
13:12 30.65 30.65 30.65 30.65 0.2K
13:13 30.65 30.65 30.65 30.65 0.2K
13:14 30.65 30.65 30.65 30.65 0.2K
13:15 30.66 30.66 30.66 30.66 0.5K
13:16 30.66 30.66 30.66 30.66 0.1K
13:17 30.66 30.66 30.66 30.66 1.0K
13:18 30.66 30.66 30.66 30.66 0.6K
13:19 30.66 30.67 30.66 30.67 1.8K
13:20 30.67 30.67 30.67 30.67 0.1K
13:21 30.67 30.67 30.65 30.67 1.5K
13:22 30.67 30.67 30.63 30.63 1.6K
13:23 30.63 30.63 30.63 30.63 0.1K
13:24 30.63 30.79 30.63 30.79 0.5K
13:25 30.79 30.79 30.79 30.79 0.3K
13:26 30.79 30.79 30.79 30.79 0.3K
13:27 30.79 30.79 30.72 30.72 1.1K
13:28 30.72 30.72 30.72 30.72 1.8K
13:29 30.72 30.72 30.72 30.72 0.6K
13:30 30.72 30.72 30.67 30.67 2.7K
13:31 30.67 30.67 30.67 30.67 0.1K
13:32 30.67 30.67 30.62 30.62 0.4K
13:33 30.62 30.62 30.62 30.62 0.9K
13:34 30.62 30.62 30.62 30.62 0.2K
13:35 30.62 30.62 30.62 30.62 0.2K
13:36 30.62 30.62 30.62 30.62 0.4K
13:37 30.62 30.62 30.62 30.62 0.2K
13:38 30.62 30.65 30.62 30.65 2.1K
13:39 30.65 30.65 30.65 30.65 0.1K
13:40 30.65 30.67 30.65 30.67 0.8K
13:41 30.67 30.67 30.63 30.63 0.8K
13:42 30.63 30.69 30.63 30.69 0.5K
13:43 30.69 30.70 30.69 30.70 0.5K
13:44 30.70 30.70 30.70 30.70 0.2K
13:45 30.70 30.70 30.68 30.68 2.2K
13:46 30.68 30.68 30.68 30.68 0.1K
13:47 30.68 30.72 30.68 30.72 1.3K
13:48 30.72 30.72 30.67 30.67 0.2K
13:49 30.67 30.74 30.67 30.72 0.7K
13:50 30.72 30.72 30.72 30.72 0.5K
13:51 30.72 30.75 30.72 30.75 0.7K
13:52 30.75 30.77 30.75 30.77 1.0K
13:53 30.79 30.79 30.77 30.79 2.7K
13:54 30.79 30.79 30.70 30.70 4.0K
13:55 30.70 30.76 30.70 30.76 0.3K
13:56 30.76 30.76 30.73 30.73 1.8K
13:57 30.73 30.73 30.68 30.68 1.0K
13:58 30.68 30.68 30.65 30.65 0.5K
13:59 30.65 30.65 30.64 30.64 0.3K
14:00 30.65 30.65 30.65 30.65 0.5K
14:01 30.65 30.70 30.60 30.70 2.1K
14:02 30.70 30.70 30.70 30.70 0.2K
14:03 30.70 30.70 30.70 30.70 1.0K
14:04 30.70 30.70 30.70 30.70 0.1K
14:05 30.71 30.72 30.71 30.72 1.4K
14:06 30.72 30.72 30.72 30.72 0.2K
14:07 30.72 30.72 30.72 30.72 0.2K
14:08 30.72 30.72 30.72 30.72 0.5K
14:09 30.72 30.83 30.72 30.83 0.3K
14:10 30.83 30.85 30.83 30.85 0.7K
14:11 30.85 30.97 30.85 30.97 1.4K
14:12 30.97 30.99 30.97 30.99 2.3K
14:13 30.99 31.00 30.99 31.00 0.9K
14:14 31.00 31.00 30.89 30.89 1.3K
14:15 30.89 30.89 30.89 30.89 0.4K
14:16 30.89 30.89 30.89 30.89 0.4K
14:17 30.89 30.89 30.89 30.89 0.2K
14:18 30.89 30.89 30.89 30.89 0.2K
14:19 30.89 30.99 30.88 30.99 2.5K
14:20 30.99 30.99 30.99 30.99 0.1K
14:21 30.99 30.99 30.99 30.99 0.4K
14:22 30.99 30.99 30.99 30.99 1.1K
14:23 30.99 30.99 30.99 30.99 0.1K
14:24 30.79 30.90 30.79 30.90 0.6K
14:25 30.90 30.90 30.86 30.86 0.4K
14:26 30.86 30.86 30.86 30.86 0.3K
14:27 30.86 30.86 30.86 30.86 0.2K
14:28 30.86 30.86 30.86 30.86 0.6K
14:29 30.86 30.86 30.86 30.86 0.2K
14:30 30.86 30.91 30.86 30.91 0.6K
14:31 30.91 30.91 30.87 30.87 0.9K
14:32 30.85 30.85 30.82 30.82 1.5K
14:33 30.82 30.85 30.82 30.85 1.2K
14:34 30.85 30.85 30.85 30.85 0.4K
14:35 30.85 30.85 30.85 30.85 0.3K
14:36 30.85 30.85 30.85 30.85 0.1K
14:37 30.89 30.89 30.89 30.89 1.3K
14:38 30.93 30.93 30.93 30.93 2.3K
14:39 30.93 30.93 30.93 30.93 0.1K
14:40 30.93 31.01 30.93 31.01 0.2K
14:41 31.01 31.01 30.96 30.96 0.3K
14:42 30.96 30.96 30.96 30.96 0.4K
14:43 30.96 30.96 30.96 30.96 0.2K
14:44 30.96 30.98 30.96 30.98 1.8K
14:45 30.98 30.98 30.98 30.98 1.1K
14:46 30.95 31.02 30.95 31.02 11.0K
14:47 31.02 31.02 31.02 31.02 0.3K
14:48 31.02 31.02 31.02 31.02 0.9K
14:49 31.02 31.02 31.02 31.02 0.3K
14:50 31.02 31.02 31.02 31.02 0.3K
14:51 31.02 31.02 31.02 31.02 1.7K
14:52 31.02 31.04 31.02 31.04 0.6K
14:53 31.04 31.04 31.02 31.02 0.7K
14:54 31.05 31.05 31.04 31.04 0.5K
14:55 31.04 31.04 31.04 31.04 1.0K
14:56 31.04 31.04 30.98 30.98 3.5K
14:57 31.02 31.06 31.02 31.06 2.4K
14:58 31.09 31.09 31.09 31.09 0.3K
14:59 31.09 31.09 31.09 31.09 0.3K
15:00 31.09 31.12 31.05 31.10 0.9K
15:01 31.10 31.10 31.05 31.05 0.8K
15:02 31.00 31.03 31.00 31.03 1.7K
15:03 31.03 31.08 31.03 31.08 1.6K
15:04 31.08 31.09 31.08 31.08 0.5K
15:05 31.08 31.09 31.08 31.08 0.4K
15:06 31.08 31.08 31.08 31.08 0.0K
15:07 31.08 31.09 31.08 31.09 0.9K
15:08 31.09 31.09 31.09 31.09 0.0K
15:09 31.14 31.14 31.14 31.14 1.6K
15:10 31.12 31.12 31.12 31.12 0.7K
15:11 31.12 31.12 31.09 31.09 1.4K
15:12 31.09 31.09 31.09 31.09 0.5K
15:13 31.09 31.22 31.09 31.22 3.3K
15:14 31.18 31.21 31.18 31.21 0.8K
15:15 31.21 31.21 31.21 31.21 0.4K
15:16 31.21 31.21 31.21 31.21 0.1K
15:17 31.20 31.23 31.20 31.23 1.3K
15:18 31.23 31.25 31.23 31.25 0.7K
15:19 31.25 31.25 31.25 31.25 0.3K
15:20 31.25 31.25 31.15 31.15 2.2K
15:21 31.15 31.15 31.11 31.11 0.5K
15:22 31.11 31.14 31.10 31.14 4.9K
15:23 31.14 31.16 31.14 31.16 6.6K
15:24 31.16 31.16 31.16 31.16 0.2K
15:25 31.16 31.16 31.16 31.16 0.0K
15:26 31.16 31.16 31.16 31.16 0.3K
15:27 31.14 31.18 31.14 31.18 2.1K
15:28 31.14 31.20 31.14 31.17 2.1K
15:29 31.21 31.21 31.21 31.21 1.3K
15:30 31.21 31.21 31.11 31.11 3.9K
15:31 31.13 31.13 31.11 31.11 3.8K
15:32 31.11 31.11 31.08 31.08 0.5K
15:33 31.08 31.08 31.08 31.08 2.1K
15:34 31.09 31.14 31.09 31.14 3.6K
15:35 31.14 31.15 31.14 31.15 0.7K
15:36 31.15 31.15 31.12 31.12 0.8K
15:37 31.12 31.20 31.12 31.20 0.6K
15:38 31.20 31.21 31.20 31.21 2.4K
15:39 31.21 31.21 31.17 31.17 2.8K
15:40 31.26 31.26 31.25 31.25 1.3K
15:41 31.25 31.25 31.24 31.24 1.2K
15:42 31.25 31.28 31.25 31.28 1.8K
15:43 31.27 31.27 31.24 31.27 1.3K
15:44 31.28 31.30 31.26 31.30 1.6K
15:45 31.31 31.34 31.28 31.28 4.0K
15:46 31.28 31.28 31.26 31.26 1.4K
15:47 31.26 31.32 31.26 31.32 2.6K
15:48 31.29 31.29 31.28 31.28 1.4K
15:49 31.30 31.33 31.30 31.33 2.2K
15:50 31.33 31.35 31.31 31.31 4.3K
15:51 31.30 31.30 31.18 31.24 4.4K
15:52 31.24 31.24 31.22 31.22 2.5K
15:53 31.25 31.25 31.22 31.23 12.0K
15:54 31.20 31.26 31.20 31.24 8.3K
15:55 31.29 31.33 31.25 31.26 11.3K
15:56 31.18 31.18 31.17 31.17 6.2K
15:57 31.18 31.18 31.08 31.09 7.4K
15:58 31.10 31.18 31.04 31.07 24.9K
15:59 31.03 31.05 31.00 31.00 25.2K
16:00 31.02 31.02 30.93 30.98 484.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available