Avidity Bio

RNA
🏛️ usa →
47.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 31.40 31.40 30.88 31.40 8.2K
09:32 31.40 31.86 31.40 31.86 4.5K
09:33 31.86 31.97 31.86 31.97 3.8K
09:34 31.94 32.53 31.94 32.16 9.5K
09:35 32.16 32.39 32.16 32.39 0.2K
09:36 32.39 32.39 32.39 32.39 0.1K
09:37 32.39 32.65 32.39 32.65 1.1K
09:38 32.65 32.67 32.54 32.54 3.1K
09:39 32.54 32.54 32.29 32.29 1.6K
09:40 32.29 32.29 32.29 32.29 0.1K
09:41 32.29 32.43 32.29 32.31 1.7K
09:42 32.14 32.14 32.08 32.08 1.1K
09:43 32.09 32.09 32.03 32.03 1.4K
09:44 32.07 32.07 32.07 32.07 0.5K
09:45 32.07 32.15 32.07 32.15 0.6K
09:46 32.15 32.15 32.03 32.03 1.1K
09:47 32.03 32.14 32.03 32.03 10.6K
09:48 32.03 32.03 32.02 32.02 0.7K
09:49 32.02 32.02 32.02 32.02 0.1K
09:50 32.01 32.14 31.99 31.99 1.6K
09:51 31.99 32.00 31.98 31.98 1.7K
09:52 31.98 31.98 31.97 31.97 1.3K
09:53 31.96 31.96 31.83 31.83 10.3K
09:54 31.83 31.83 31.74 31.74 0.2K
09:55 31.73 31.73 31.64 31.64 1.2K
09:56 31.66 31.66 31.47 31.47 3.2K
09:57 31.47 31.47 31.47 31.47 0.5K
09:58 31.47 31.47 31.47 31.47 0.4K
09:59 31.47 31.47 31.30 31.30 2.1K
10:00 31.18 31.24 31.18 31.23 2.1K
10:01 31.06 31.22 31.06 31.15 2.3K
10:02 31.14 31.14 30.91 31.12 1.9K
10:03 30.92 30.92 30.92 30.92 0.7K
10:04 31.24 31.24 30.92 30.92 0.6K
10:05 30.92 30.92 30.92 30.92 0.4K
10:06 30.92 30.97 30.90 30.97 1.0K
10:07 30.97 31.02 30.97 31.01 2.4K
10:08 31.08 31.08 31.04 31.04 5.6K
10:09 30.91 31.07 30.91 31.07 0.6K
10:10 31.07 31.07 30.95 30.95 0.6K
10:11 30.95 31.08 30.95 31.08 1.3K
10:12 31.15 31.15 31.15 31.15 0.8K
10:13 31.15 31.18 31.15 31.18 2.1K
10:14 31.21 31.28 31.21 31.28 4.7K
10:15 31.26 31.27 31.26 31.26 1.3K
10:16 31.26 31.26 31.18 31.18 4.4K
10:17 31.18 31.24 31.11 31.11 2.8K
10:18 31.11 31.12 31.11 31.12 1.2K
10:19 31.12 31.12 31.12 31.12 2.9K
10:20 31.22 31.22 31.22 31.22 2.3K
10:21 31.22 31.26 31.22 31.24 0.8K
10:22 31.24 31.26 31.24 31.26 0.4K
10:23 31.24 31.31 31.24 31.31 2.1K
10:24 31.31 31.36 31.31 31.36 1.1K
10:25 31.36 31.47 31.36 31.47 2.7K
10:26 31.46 31.46 31.40 31.40 1.4K
10:27 31.40 31.40 31.39 31.39 0.8K
10:28 31.39 31.39 31.39 31.39 0.7K
10:29 31.39 31.39 31.39 31.39 0.2K
10:30 31.38 31.38 31.33 31.36 2.9K
10:31 31.39 31.44 31.39 31.44 2.5K
10:32 31.44 31.44 31.44 31.44 3.5K
10:33 31.44 31.47 31.44 31.47 2.4K
10:34 31.47 31.54 31.47 31.54 0.7K
10:35 31.56 31.56 31.56 31.56 0.5K
10:36 31.61 31.64 31.56 31.56 3.0K
10:37 31.53 31.53 31.53 31.53 0.7K
10:38 31.52 31.55 31.51 31.51 1.0K
10:39 31.51 31.57 31.51 31.52 1.1K
10:40 31.53 31.53 31.50 31.50 1.1K
10:41 31.50 31.61 31.50 31.61 1.9K
10:42 31.61 31.61 31.61 31.61 0.6K
10:43 31.62 31.67 31.62 31.64 2.1K
10:44 31.64 31.64 31.64 31.64 0.6K
10:45 31.64 31.73 31.64 31.73 0.5K
10:46 31.73 31.75 31.70 31.75 1.8K
10:47 31.73 31.73 31.73 31.73 0.2K
10:48 31.73 31.77 31.73 31.77 2.0K
10:49 31.77 31.77 31.73 31.73 0.7K
10:50 31.73 31.74 31.73 31.74 0.2K
10:51 31.74 31.74 31.74 31.74 0.2K
10:52 31.74 31.74 31.74 31.74 0.7K
10:53 31.74 31.74 31.71 31.71 0.4K
10:54 31.74 31.76 31.74 31.76 14.9K
10:55 31.76 31.76 31.76 31.76 1.0K
10:56 31.76 31.86 31.76 31.86 5.3K
10:57 31.86 31.86 31.86 31.86 0.1K
10:58 31.86 31.97 31.86 31.97 1.4K
10:59 32.02 32.08 32.02 32.08 1.6K
11:00 32.08 32.08 32.08 32.08 0.2K
11:01 32.07 32.07 32.02 32.02 2.3K
11:02 32.02 32.02 31.99 31.99 1.1K
11:03 31.99 31.99 31.99 31.99 0.7K
11:04 31.99 31.99 31.95 31.95 8.4K
11:05 31.95 31.95 31.87 31.88 3.1K
11:06 31.88 31.90 31.88 31.90 1.4K
11:07 31.88 31.99 31.88 31.99 2.3K
11:08 31.96 31.96 31.95 31.95 0.5K
11:09 31.95 31.98 31.92 31.92 1.0K
11:10 31.92 31.95 31.92 31.92 0.8K
11:11 31.92 31.93 31.90 31.93 2.5K
11:12 31.93 31.93 31.90 31.92 2.7K
11:13 31.92 31.93 31.92 31.93 1.2K
11:14 31.93 31.94 31.93 31.94 2.1K
11:15 31.94 31.99 31.94 31.99 1.7K
11:16 32.00 32.00 31.97 31.97 0.9K
11:17 32.02 32.08 32.02 32.08 3.3K
11:18 32.07 32.08 32.07 32.08 1.5K
11:19 32.08 32.17 32.08 32.17 2.2K
11:20 32.20 32.33 32.20 32.33 18.4K
11:21 32.30 32.33 32.30 32.33 1.5K
11:22 32.31 32.31 32.29 32.29 1.9K
11:23 32.25 32.31 32.24 32.25 4.9K
11:24 32.28 32.28 32.22 32.22 0.9K
11:25 32.22 32.22 32.22 32.22 0.6K
11:26 32.22 32.22 32.18 32.18 0.7K
11:27 32.18 32.18 32.11 32.11 1.8K
11:28 32.11 32.11 32.08 32.08 2.3K
11:29 32.08 32.08 32.04 32.04 1.5K
11:30 32.06 32.06 31.94 31.94 3.1K
11:31 31.95 31.95 31.95 31.95 4.0K
11:32 31.95 31.95 31.95 31.95 0.5K
11:33 31.95 31.95 31.84 31.84 1.4K
11:34 31.83 31.83 31.79 31.82 3.4K
11:35 31.85 31.91 31.85 31.91 4.5K
11:36 31.91 31.91 31.91 31.91 0.5K
11:37 31.91 31.91 31.90 31.90 1.1K
11:38 31.90 31.91 31.90 31.91 1.0K
11:39 31.91 31.91 31.91 31.91 0.4K
11:40 31.91 31.91 31.91 31.91 0.1K
11:41 31.79 31.79 31.79 31.79 1.8K
11:42 31.83 31.91 31.83 31.91 2.2K
11:43 31.91 31.99 31.91 31.99 0.6K
11:44 31.99 31.99 31.99 31.99 0.3K
11:45 31.99 32.10 31.99 32.09 1.1K
11:46 32.09 32.10 32.03 32.03 1.4K
11:47 32.03 32.03 32.03 32.03 0.1K
11:48 32.03 32.03 32.03 32.03 0.0K
11:49 32.12 32.24 32.12 32.24 6.9K
11:50 32.24 32.28 32.24 32.28 1.4K
11:51 32.28 32.34 32.28 32.34 0.6K
11:52 32.34 32.45 32.34 32.45 2.9K
11:53 32.51 32.51 32.51 32.51 1.2K
11:54 32.51 32.51 32.51 32.51 1.0K
11:55 32.45 32.45 32.44 32.44 7.9K
11:56 32.45 32.50 32.45 32.50 4.5K
11:57 32.50 32.50 32.39 32.39 9.4K
11:58 32.39 32.39 32.39 32.39 2.8K
11:59 32.35 32.37 32.35 32.36 5.2K
12:00 32.35 32.37 32.35 32.37 0.6K
12:01 32.37 32.39 32.34 32.36 3.1K
12:02 32.37 32.37 32.37 32.37 1.8K
12:03 32.37 32.37 32.33 32.33 4.3K
12:04 32.30 32.34 32.30 32.34 4.3K
12:05 32.34 32.56 32.34 32.56 16.9K
12:06 32.56 32.61 32.56 32.60 2.1K
12:07 32.60 32.62 32.60 32.62 0.8K
12:08 32.62 32.64 32.62 32.64 0.9K
12:09 32.63 32.65 32.63 32.65 0.9K
12:10 32.64 32.64 32.63 32.63 8.1K
12:11 32.63 32.65 32.63 32.63 2.5K
12:12 32.63 32.63 32.63 32.63 0.4K
12:13 32.63 32.66 32.63 32.66 3.8K
12:14 32.70 32.70 32.64 32.64 3.1K
12:15 32.64 32.80 32.64 32.80 4.3K
12:16 32.80 32.81 32.80 32.81 0.7K
12:17 32.81 32.86 32.81 32.86 1.0K
12:18 32.86 32.86 32.86 32.86 0.4K
12:19 32.93 32.93 32.93 32.93 0.5K
12:20 32.93 32.94 32.93 32.94 4.7K
12:21 32.94 32.94 32.87 32.87 3.4K
12:22 32.87 32.91 32.87 32.91 0.6K
12:23 32.91 32.91 32.91 32.91 0.5K
12:24 32.91 32.91 32.91 32.91 0.2K
12:25 32.91 32.95 32.91 32.92 7.7K
12:26 32.92 32.92 32.92 32.92 0.3K
12:27 32.92 32.93 32.86 32.86 1.3K
12:28 32.86 32.87 32.86 32.87 1.5K
12:29 32.87 32.94 32.87 32.94 1.8K
12:30 32.94 32.94 32.92 32.92 10.9K
12:31 32.92 32.92 32.92 32.92 1.5K
12:32 32.92 33.05 32.92 32.99 8.6K
12:33 32.98 32.99 32.98 32.99 1.7K
12:34 32.99 32.99 32.92 32.92 7.6K
12:35 32.92 32.98 32.92 32.98 1.8K
12:36 32.98 32.98 32.98 32.98 0.2K
12:37 32.98 32.98 32.98 32.98 0.2K
12:38 32.98 33.07 32.98 33.07 1.3K
12:39 33.07 33.15 33.07 33.15 4.5K
12:40 33.15 33.15 33.15 33.15 1.0K
12:41 33.15 33.15 33.07 33.07 0.7K
12:42 33.07 33.10 33.07 33.10 0.6K
12:43 33.10 33.13 33.10 33.13 3.4K
12:44 33.15 33.22 33.15 33.22 3.3K
12:45 33.22 33.22 33.15 33.15 2.8K
12:46 33.15 33.15 33.14 33.14 1.4K
12:47 33.14 33.20 33.14 33.20 3.8K
12:48 33.20 33.21 33.19 33.21 1.4K
12:49 33.21 33.26 33.12 33.12 7.0K
12:50 33.16 33.16 33.16 33.16 1.7K
12:51 33.16 33.16 33.07 33.09 1.4K
12:52 33.09 33.09 33.01 33.08 3.3K
12:53 33.09 33.13 33.09 33.11 4.0K
12:54 33.11 33.11 33.09 33.09 2.7K
12:55 33.09 33.19 33.09 33.17 7.1K
12:56 33.17 33.17 33.09 33.09 2.5K
12:57 33.09 33.09 33.09 33.09 0.1K
12:58 33.09 33.09 33.06 33.08 1.1K
12:59 33.06 33.06 33.06 33.06 0.8K
13:00 33.02 33.02 33.02 33.02 5.2K
13:01 33.02 33.02 33.02 33.02 0.3K
13:02 33.02 33.02 33.02 33.02 0.2K
13:03 33.02 33.02 33.02 33.02 3.6K
13:04 33.02 33.02 32.98 32.98 0.6K
13:05 33.00 33.00 32.99 32.99 3.2K
13:06 32.99 33.02 32.99 33.02 2.6K
13:07 33.02 33.02 33.02 33.02 0.8K
13:08 33.02 33.02 32.99 33.00 1.3K
13:09 33.00 33.04 33.00 33.01 2.4K
13:10 32.99 32.99 32.97 32.97 4.9K
13:11 32.97 32.97 32.97 32.97 0.4K
13:12 32.98 32.98 32.98 32.98 0.6K
13:13 32.98 33.07 32.98 33.02 5.7K
13:14 33.01 33.01 33.01 33.01 0.5K
13:15 33.01 33.02 32.99 32.99 5.1K
13:16 32.99 33.01 32.99 33.01 1.5K
13:17 33.00 33.00 32.84 32.84 5.1K
13:18 32.84 32.85 32.84 32.85 0.5K
13:19 32.85 32.85 32.83 32.83 1.3K
13:20 32.83 32.83 32.80 32.80 1.3K
13:21 32.80 32.80 32.74 32.74 2.7K
13:22 32.74 32.74 32.73 32.73 0.6K
13:23 32.73 32.77 32.73 32.74 9.4K
13:24 32.74 32.83 32.73 32.73 7.2K
13:25 32.73 32.73 32.72 32.72 1.4K
13:26 32.70 32.70 32.70 32.70 0.5K
13:27 32.64 32.64 32.58 32.58 5.5K
13:28 32.58 32.62 32.58 32.62 1.2K
13:29 32.67 32.67 32.64 32.64 1.6K
13:30 32.64 32.64 32.64 32.64 0.7K
13:31 32.64 32.68 32.64 32.68 0.9K
13:32 32.72 32.72 32.72 32.72 3.3K
13:33 32.72 32.75 32.72 32.75 1.3K
13:34 32.78 32.78 32.76 32.76 6.9K
13:35 32.78 32.78 32.78 32.78 0.4K
13:36 32.78 32.78 32.74 32.77 3.0K
13:37 32.79 32.79 32.79 32.79 1.7K
13:38 32.79 32.79 32.79 32.79 0.8K
13:39 32.78 32.78 32.78 32.78 2.1K
13:40 32.78 32.79 32.78 32.79 0.6K
13:41 32.79 32.79 32.76 32.76 4.7K
13:42 32.76 32.76 32.76 32.76 0.3K
13:43 32.76 32.77 32.76 32.77 1.8K
13:44 32.77 32.81 32.77 32.81 2.5K
13:45 32.81 32.81 32.81 32.81 0.6K
13:46 32.81 32.81 32.81 32.81 0.5K
13:47 32.81 32.81 32.76 32.76 1.4K
13:48 32.76 32.76 32.70 32.70 1.5K
13:49 32.70 32.75 32.70 32.72 1.2K
13:50 32.72 32.72 32.72 32.72 0.2K
13:51 32.72 32.72 32.63 32.63 3.8K
13:52 32.63 32.68 32.63 32.68 3.0K
13:53 32.68 32.72 32.68 32.72 0.6K
13:54 32.72 32.72 32.72 32.72 0.1K
13:55 32.72 32.72 32.72 32.72 0.2K
13:56 32.70 32.70 32.67 32.67 1.8K
13:57 32.67 32.67 32.67 32.67 0.4K
13:58 32.68 32.68 32.68 32.68 0.7K
13:59 32.71 32.71 32.64 32.65 3.1K
14:00 32.68 32.68 32.65 32.65 3.6K
14:01 32.65 32.65 32.65 32.65 0.6K
14:02 32.65 32.65 32.65 32.65 2.3K
14:03 32.65 32.66 32.61 32.61 4.2K
14:04 32.61 32.63 32.60 32.60 2.9K
14:05 32.63 32.63 32.62 32.62 1.5K
14:06 32.62 32.62 32.62 32.62 0.1K
14:07 32.62 32.62 32.62 32.62 1.4K
14:08 32.66 32.66 32.66 32.66 2.1K
14:09 32.66 32.66 32.59 32.59 3.6K
14:10 32.59 32.60 32.55 32.55 6.6K
14:11 32.56 32.56 32.56 32.56 1.2K
14:12 32.56 32.56 32.56 32.56 0.1K
14:13 32.56 32.56 32.55 32.55 0.9K
14:14 32.55 32.64 32.55 32.64 7.1K
14:15 32.64 32.65 32.62 32.64 7.8K
14:16 32.62 32.62 32.55 32.55 5.6K
14:17 32.55 32.55 32.43 32.43 2.0K
14:18 32.43 32.43 32.37 32.37 0.8K
14:19 32.37 32.37 32.37 32.37 0.1K
14:20 32.37 32.37 32.37 32.37 0.2K
14:21 32.37 32.41 32.37 32.41 2.7K
14:22 32.41 32.45 32.41 32.45 1.9K
14:23 32.46 32.50 32.46 32.47 4.0K
14:24 32.47 32.47 32.46 32.46 1.6K
14:25 32.41 32.41 32.41 32.41 0.4K
14:26 32.41 32.41 32.40 32.40 1.0K
14:27 32.39 32.39 32.39 32.39 1.1K
14:28 32.39 32.46 32.39 32.46 7.0K
14:29 32.46 32.46 32.46 32.46 0.5K
14:30 32.46 32.46 32.46 32.46 0.5K
14:31 32.46 32.46 32.46 32.46 0.2K
14:32 32.46 32.46 32.46 32.46 0.2K
14:33 32.46 32.46 32.46 32.46 0.7K
14:34 32.46 32.46 32.46 32.46 0.0K
14:35 32.46 32.47 32.46 32.47 1.2K
14:36 32.47 32.47 32.46 32.46 1.0K
14:37 32.46 32.53 32.46 32.53 6.8K
14:38 32.53 32.54 32.53 32.54 1.3K
14:39 32.54 32.57 32.54 32.57 0.6K
14:40 32.59 32.59 32.59 32.59 0.5K
14:41 32.59 32.59 32.51 32.51 1.7K
14:42 32.51 32.53 32.51 32.53 2.1K
14:43 32.53 32.53 32.52 32.52 0.3K
14:44 32.52 32.57 32.52 32.57 1.4K
14:45 32.57 32.60 32.57 32.59 0.7K
14:46 32.59 32.60 32.59 32.60 0.5K
14:47 32.60 32.60 32.47 32.47 4.0K
14:48 32.47 32.49 32.47 32.49 0.3K
14:49 32.50 32.50 32.47 32.47 0.7K
14:50 32.54 32.60 32.54 32.60 3.3K
14:51 32.58 32.58 32.58 32.58 0.8K
14:52 32.58 32.58 32.58 32.58 0.3K
14:53 32.58 32.58 32.53 32.55 0.5K
14:54 32.55 32.55 32.55 32.55 0.1K
14:55 32.55 32.58 32.55 32.58 0.6K
14:56 32.58 32.58 32.58 32.58 0.6K
14:57 32.58 32.58 32.53 32.53 4.0K
14:58 32.53 32.53 32.52 32.52 2.2K
14:59 32.52 32.58 32.52 32.58 3.8K
15:00 32.58 32.58 32.58 32.58 0.5K
15:01 32.58 32.58 32.58 32.58 0.3K
15:02 32.58 32.60 32.58 32.58 1.1K
15:03 32.58 32.61 32.58 32.60 3.4K
15:04 32.58 32.61 32.58 32.59 1.3K
15:05 32.59 32.62 32.59 32.61 2.6K
15:06 32.56 32.56 32.56 32.56 7.8K
15:07 32.61 32.64 32.61 32.64 1.7K
15:08 32.64 32.65 32.64 32.65 1.5K
15:09 32.63 32.63 32.63 32.63 2.9K
15:10 32.63 32.63 32.60 32.60 0.4K
15:11 32.60 32.60 32.60 32.60 0.1K
15:12 32.60 32.60 32.58 32.58 0.9K
15:13 32.58 32.62 32.58 32.60 3.3K
15:14 32.63 32.63 32.63 32.63 0.9K
15:15 32.63 32.63 32.63 32.63 0.9K
15:16 32.63 32.63 32.63 32.63 0.5K
15:17 32.63 32.64 32.63 32.64 1.3K
15:18 32.64 32.73 32.64 32.73 2.5K
15:19 32.75 32.94 32.75 32.94 21.6K
15:20 32.90 32.90 32.90 32.90 0.6K
15:21 32.91 32.91 32.86 32.88 22.2K
15:22 32.88 32.91 32.88 32.91 2.4K
15:23 32.91 32.91 32.89 32.90 1.0K
15:24 32.90 32.98 32.90 32.97 15.4K
15:25 32.97 32.97 32.97 32.97 0.3K
15:26 32.97 32.98 32.97 32.98 1.1K
15:27 32.99 33.04 32.99 33.03 5.4K
15:28 33.03 33.04 33.00 33.00 12.9K
15:29 32.98 32.99 32.98 32.99 5.8K
15:30 32.99 32.99 32.87 32.87 25.3K
15:31 32.87 32.92 32.87 32.92 4.9K
15:32 32.92 32.93 32.92 32.93 1.6K
15:33 32.88 32.90 32.88 32.88 7.0K
15:34 32.87 32.93 32.87 32.93 5.1K
15:35 32.93 32.97 32.93 32.97 2.7K
15:36 32.95 32.98 32.95 32.98 2.4K
15:37 32.97 32.97 32.96 32.96 8.1K
15:38 32.96 32.99 32.96 32.99 1.3K
15:39 32.97 33.00 32.97 33.00 3.3K
15:40 33.01 33.01 32.99 33.01 2.0K
15:41 33.01 33.04 33.01 33.04 6.9K
15:42 33.04 33.06 33.04 33.06 2.1K
15:43 33.07 33.08 33.03 33.03 7.9K
15:44 32.99 32.99 32.97 32.97 2.1K
15:45 32.99 33.02 32.99 33.02 6.2K
15:46 33.02 33.08 33.02 33.08 3.5K
15:47 33.08 33.08 33.08 33.08 0.7K
15:48 33.09 33.12 33.07 33.07 8.5K
15:49 33.07 33.07 33.00 33.00 5.4K
15:50 33.00 33.08 33.00 33.08 8.1K
15:51 33.07 33.07 33.05 33.05 8.7K
15:52 33.03 33.07 33.03 33.03 9.5K
15:53 33.09 33.11 33.09 33.11 10.6K
15:54 33.14 33.14 33.04 33.04 12.5K
15:55 33.04 33.15 33.04 33.12 9.1K
15:56 33.12 33.18 33.12 33.16 12.9K
15:57 33.15 33.23 33.15 33.17 22.9K
15:58 33.18 33.22 33.17 33.17 19.0K
15:59 33.17 33.20 33.17 33.20 16.6K
16:00 33.18 33.20 33.17 33.17 237.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available