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 36.31 36.70 36.05 36.65 8.6K
09:32 36.65 36.65 36.35 36.38 1.3K
09:33 36.38 36.38 36.16 36.16 1.1K
09:34 36.16 36.16 36.16 36.16 0.3K
09:35 36.16 36.44 36.16 36.44 0.7K
09:36 36.50 36.59 36.17 36.17 1.2K
09:37 36.59 36.61 36.50 36.52 14.2K
09:38 36.50 36.55 36.44 36.55 3.3K
09:39 36.55 36.55 36.44 36.44 0.9K
09:40 36.44 36.44 36.44 36.44 0.0K
09:41 36.44 36.66 36.44 36.52 2.2K
09:42 36.55 36.55 36.40 36.40 5.2K
09:43 36.43 36.43 36.42 36.42 0.2K
09:44 36.42 36.48 36.24 36.24 1.3K
09:45 36.24 36.29 36.24 36.29 0.4K
09:46 36.29 36.29 36.24 36.26 2.2K
09:47 36.26 36.32 36.24 36.24 0.3K
09:48 36.24 36.24 36.19 36.19 0.3K
09:49 36.26 36.26 36.26 36.26 0.4K
09:50 36.26 36.26 36.24 36.24 0.2K
09:51 36.25 36.25 36.16 36.16 0.7K
09:52 36.06 36.06 35.99 35.99 2.6K
09:53 35.99 36.11 35.99 36.11 1.2K
09:54 36.11 36.11 36.11 36.11 0.6K
09:55 36.17 36.17 36.17 36.17 0.2K
09:56 36.17 36.17 35.94 35.94 0.5K
09:57 35.94 35.94 35.94 35.94 0.1K
09:58 36.08 36.08 36.08 36.08 0.2K
09:59 36.08 36.09 36.04 36.04 1.1K
10:00 36.04 36.16 36.04 36.16 1.1K
10:01 36.23 36.23 36.23 36.23 0.4K
10:02 36.23 36.36 36.23 36.25 28.1K
10:03 36.25 36.25 36.12 36.12 0.9K
10:04 36.12 36.12 36.08 36.08 0.5K
10:05 36.10 36.12 36.10 36.12 1.7K
10:06 36.12 36.12 36.12 36.12 1.0K
10:07 36.12 36.12 36.12 36.12 0.4K
10:08 36.12 36.12 36.07 36.07 1.1K
10:09 36.07 36.08 36.07 36.08 1.7K
10:10 36.06 36.08 36.06 36.08 2.2K
10:11 36.08 36.23 36.08 36.20 3.0K
10:12 36.20 36.20 36.16 36.16 1.7K
10:13 36.24 36.42 36.24 36.42 3.0K
10:14 36.52 36.53 36.50 36.53 2.6K
10:15 36.54 36.54 36.50 36.52 12.4K
10:16 36.44 36.44 36.44 36.44 1.8K
10:17 36.51 36.54 36.47 36.47 3.1K
10:18 36.47 36.47 36.34 36.34 27.7K
10:19 36.35 36.41 36.35 36.41 2.1K
10:20 36.41 36.46 36.41 36.45 3.0K
10:21 36.45 36.48 36.45 36.48 0.3K
10:22 36.48 36.48 36.44 36.44 2.5K
10:23 36.44 36.94 36.44 36.94 25.9K
10:24 36.94 36.99 36.94 36.94 1.1K
10:25 36.94 36.94 36.68 36.68 8.5K
10:26 36.65 36.65 36.56 36.61 1.4K
10:27 36.61 36.61 36.61 36.61 0.5K
10:28 36.71 36.71 36.61 36.61 1.4K
10:29 36.68 36.68 36.60 36.60 1.3K
10:30 36.60 36.60 36.43 36.52 2.6K
10:31 36.50 36.50 36.34 36.43 61.2K
10:32 36.43 36.43 36.26 36.26 2.0K
10:33 36.25 36.28 36.25 36.28 0.6K
10:34 36.28 36.28 36.25 36.25 1.2K
10:35 36.22 36.36 36.22 36.36 6.7K
10:36 36.36 36.44 36.36 36.44 0.8K
10:37 36.44 36.45 36.34 36.34 2.2K
10:38 36.33 36.33 36.33 36.33 0.6K
10:39 36.29 36.29 36.29 36.29 1.5K
10:40 36.29 36.29 36.29 36.29 1.3K
10:41 36.28 36.28 36.25 36.25 1.2K
10:42 36.25 36.25 36.18 36.18 7.9K
10:43 36.15 36.15 36.14 36.14 1.6K
10:44 36.13 36.20 36.13 36.20 2.8K
10:45 36.20 36.26 36.20 36.26 4.3K
10:46 36.26 36.31 36.24 36.31 8.7K
10:47 36.31 36.31 36.27 36.27 2.5K
10:48 36.27 36.40 36.27 36.37 3.9K
10:49 36.37 36.45 36.37 36.45 1.6K
10:50 36.43 36.49 36.43 36.49 1.0K
10:51 36.49 36.49 36.36 36.36 13.3K
10:52 36.40 36.40 36.30 36.35 15.2K
10:53 36.35 36.37 36.28 36.32 18.6K
10:54 36.32 36.32 36.30 36.30 54.3K
10:55 36.30 36.30 36.21 36.21 3.5K
10:56 36.30 36.30 36.30 36.30 3.1K
10:57 36.30 36.30 36.28 36.28 0.3K
10:58 36.28 36.28 36.23 36.23 0.9K
10:59 36.22 36.22 36.12 36.12 2.9K
11:00 36.12 36.12 36.11 36.11 0.5K
11:01 36.11 36.16 36.11 36.16 0.4K
11:02 36.27 36.29 36.27 36.29 1.5K
11:03 36.28 36.39 36.28 36.39 14.6K
11:04 36.33 36.59 36.33 36.46 14.8K
11:05 36.48 36.48 36.48 36.48 1.2K
11:06 36.48 36.48 36.48 36.48 0.3K
11:07 36.49 36.53 36.44 36.48 1.9K
11:08 36.50 36.50 36.47 36.47 1.2K
11:09 36.47 36.49 36.44 36.44 4.4K
11:10 36.35 36.35 36.25 36.25 2.0K
11:11 36.25 36.25 36.24 36.24 0.9K
11:12 36.24 36.24 36.24 36.24 1.2K
11:13 36.24 36.24 36.24 36.24 0.4K
11:14 36.33 36.35 36.33 36.35 2.9K
11:15 36.35 36.35 36.30 36.30 0.8K
11:16 36.33 36.33 36.29 36.30 1.0K
11:17 36.31 36.31 36.26 36.26 0.7K
11:18 36.26 36.26 36.23 36.23 1.2K
11:19 36.23 36.23 36.17 36.17 1.6K
11:20 36.17 36.23 36.17 36.20 1.2K
11:21 36.20 36.20 36.12 36.12 1.5K
11:22 36.23 36.23 36.23 36.23 0.4K
11:23 36.23 36.27 36.23 36.27 2.4K
11:24 36.32 36.32 36.32 36.32 1.9K
11:25 36.32 36.38 36.32 36.38 1.4K
11:26 36.38 36.52 36.38 36.52 1.8K
11:27 36.52 36.52 36.50 36.50 0.5K
11:28 36.48 36.48 36.35 36.35 2.5K
11:29 36.41 36.41 36.32 36.32 1.8K
11:30 36.32 36.42 36.32 36.40 1.7K
11:31 36.41 36.45 36.41 36.45 0.9K
11:32 36.48 36.48 36.48 36.48 1.4K
11:33 36.48 36.56 36.48 36.56 0.7K
11:34 36.56 36.56 36.53 36.54 2.3K
11:35 36.49 36.54 36.49 36.53 3.3K
11:36 36.53 36.53 36.49 36.49 1.0K
11:37 36.49 36.49 36.49 36.49 0.7K
11:38 36.49 36.49 36.42 36.42 4.1K
11:39 36.42 36.48 36.42 36.48 7.2K
11:40 36.48 36.53 36.48 36.53 0.5K
11:41 36.53 36.53 36.52 36.52 0.3K
11:42 36.52 36.56 36.52 36.56 1.7K
11:43 36.56 36.59 36.56 36.59 0.6K
11:44 36.59 36.61 36.59 36.61 1.0K
11:45 36.61 36.64 36.60 36.64 1.1K
11:46 36.64 36.64 36.60 36.64 1.6K
11:47 36.65 36.70 36.65 36.70 0.8K
11:48 36.69 36.69 36.67 36.67 4.2K
11:49 36.67 36.67 36.64 36.64 0.4K
11:50 36.64 36.64 36.56 36.56 3.0K
11:51 36.56 36.56 36.56 36.56 3.5K
11:52 36.56 36.59 36.56 36.59 1.2K
11:53 36.59 36.63 36.59 36.63 0.5K
11:54 36.65 36.67 36.63 36.67 3.4K
11:55 36.67 36.67 36.64 36.64 0.6K
11:56 36.67 36.68 36.67 36.68 1.4K
11:57 36.68 36.68 36.66 36.67 0.7K
11:58 36.63 36.63 36.63 36.63 1.9K
11:59 36.63 36.63 36.63 36.63 1.8K
12:00 36.63 36.63 36.60 36.60 0.5K
12:01 36.60 36.65 36.60 36.65 0.6K
12:02 36.65 36.65 36.60 36.60 1.2K
12:03 36.60 36.64 36.60 36.64 1.0K
12:04 36.64 36.64 36.64 36.64 0.7K
12:05 36.64 36.64 36.58 36.58 1.6K
12:06 36.58 36.58 36.55 36.57 0.8K
12:07 36.47 36.48 36.47 36.48 2.3K
12:08 36.44 36.45 36.44 36.45 2.2K
12:09 36.45 36.45 36.45 36.45 0.2K
12:10 36.45 36.53 36.45 36.53 0.7K
12:11 36.53 36.53 36.53 36.53 0.4K
12:12 36.53 36.53 36.53 36.53 1.2K
12:13 36.56 36.56 36.56 36.56 1.6K
12:14 36.57 36.57 36.57 36.57 0.6K
12:15 36.58 36.58 36.54 36.54 1.4K
12:16 36.54 36.57 36.54 36.57 0.8K
12:17 36.57 36.57 36.57 36.57 1.4K
12:18 36.57 36.57 36.48 36.48 2.7K
12:19 36.48 36.48 36.48 36.48 0.4K
12:20 36.51 36.51 36.51 36.51 2.1K
12:21 36.51 36.51 36.51 36.51 0.9K
12:22 36.51 36.51 36.43 36.43 0.6K
12:23 36.43 36.48 36.43 36.48 1.1K
12:24 36.53 36.55 36.52 36.55 0.5K
12:25 36.52 36.53 36.52 36.53 0.7K
12:26 36.53 36.57 36.53 36.57 1.1K
12:27 36.57 36.57 36.57 36.57 0.6K
12:28 36.57 36.61 36.57 36.61 0.5K
12:29 36.61 36.63 36.61 36.63 0.5K
12:30 36.63 36.67 36.63 36.67 1.3K
12:31 36.67 36.69 36.64 36.64 1.1K
12:32 36.64 36.68 36.64 36.68 0.4K
12:33 36.68 36.68 36.68 36.68 2.0K
12:34 36.67 36.67 36.63 36.63 0.7K
12:35 36.63 36.63 36.63 36.63 0.6K
12:36 36.63 36.63 36.63 36.63 0.5K
12:37 36.63 36.63 36.63 36.63 0.2K
12:38 36.64 36.64 36.59 36.59 0.9K
12:39 36.67 36.68 36.67 36.68 1.2K
12:40 36.68 36.68 36.67 36.67 0.8K
12:41 36.67 36.67 36.67 36.67 0.2K
12:42 36.67 36.73 36.67 36.72 0.9K
12:43 36.71 36.71 36.66 36.66 1.7K
12:44 36.66 36.66 36.66 36.66 0.4K
12:45 36.66 36.70 36.66 36.70 1.5K
12:46 36.70 36.71 36.70 36.71 0.2K
12:47 36.71 36.72 36.71 36.72 0.4K
12:48 36.72 36.72 36.72 36.72 0.2K
12:49 36.72 36.72 36.67 36.67 2.3K
12:50 36.67 36.67 36.67 36.67 0.2K
12:51 36.68 36.78 36.68 36.78 4.1K
12:52 36.78 36.80 36.78 36.80 0.3K
12:53 36.78 36.78 36.68 36.70 2.1K
12:54 36.65 36.65 36.65 36.65 3.6K
12:55 36.65 36.67 36.59 36.59 1.4K
12:56 36.61 36.61 36.61 36.61 0.3K
12:57 36.61 36.61 36.61 36.61 0.3K
12:58 36.61 36.61 36.61 36.61 0.0K
12:59 36.58 36.60 36.57 36.60 0.7K
13:00 36.60 36.64 36.60 36.63 0.5K
13:01 36.65 36.65 36.62 36.63 3.0K
13:02 36.63 36.63 36.58 36.58 0.9K
13:03 36.60 36.60 36.57 36.57 0.9K
13:04 36.57 36.57 36.49 36.49 2.6K
13:05 36.49 36.49 36.48 36.48 0.8K
13:06 36.47 36.47 36.47 36.47 0.4K
13:07 36.40 36.40 36.40 36.40 2.0K
13:08 36.40 36.40 36.37 36.37 1.2K
13:09 36.34 36.40 36.34 36.40 2.0K
13:10 36.40 36.42 36.40 36.42 1.0K
13:11 36.42 36.46 36.42 36.46 0.3K
13:12 36.46 36.46 36.44 36.44 0.5K
13:13 36.44 36.50 36.44 36.50 1.4K
13:14 36.50 36.50 36.44 36.46 2.0K
13:15 36.46 36.51 36.46 36.51 0.3K
13:16 36.51 36.51 36.51 36.51 0.6K
13:17 36.51 36.51 36.49 36.49 1.2K
13:18 36.49 36.49 36.49 36.49 0.8K
13:19 36.49 36.51 36.49 36.51 0.6K
13:20 36.51 36.53 36.51 36.53 1.0K
13:21 36.53 36.54 36.53 36.54 0.6K
13:22 36.54 36.55 36.48 36.48 2.4K
13:23 36.48 36.48 36.48 36.48 0.2K
13:24 36.44 36.44 36.44 36.44 0.2K
13:25 36.44 36.44 36.44 36.44 0.2K
13:26 36.44 36.44 36.44 36.44 0.5K
13:27 36.44 36.47 36.44 36.46 0.5K
13:28 36.46 36.46 36.42 36.42 0.5K
13:29 36.42 36.42 36.39 36.39 1.0K
13:30 36.39 36.39 36.39 36.39 0.5K
13:31 36.39 36.43 36.39 36.43 1.2K
13:32 36.43 36.43 36.39 36.39 1.9K
13:33 36.33 36.36 36.33 36.36 1.8K
13:34 36.36 36.36 36.36 36.36 0.1K
13:35 36.34 36.38 36.34 36.38 2.1K
13:36 36.38 36.38 36.38 36.38 0.1K
13:37 36.38 36.38 36.38 36.38 0.1K
13:38 36.38 36.38 36.27 36.27 3.2K
13:39 36.27 36.27 36.27 36.27 0.1K
13:40 36.29 36.29 36.29 36.29 0.8K
13:41 36.29 36.29 36.29 36.29 0.5K
13:42 36.29 36.38 36.29 36.38 2.2K
13:43 36.38 36.40 36.38 36.39 2.2K
13:44 36.39 36.47 36.39 36.47 2.3K
13:45 36.47 36.47 36.47 36.47 1.1K
13:46 36.49 36.55 36.49 36.55 1.8K
13:47 36.56 36.56 36.51 36.51 3.5K
13:48 36.51 36.59 36.51 36.59 1.2K
13:49 36.59 36.59 36.54 36.54 4.9K
13:50 36.54 36.54 36.54 36.54 0.1K
13:51 36.54 36.61 36.53 36.61 4.4K
13:52 36.61 36.61 36.61 36.61 0.2K
13:53 36.61 36.61 36.61 36.61 0.1K
13:54 36.61 36.61 36.60 36.60 1.0K
13:55 36.60 36.61 36.60 36.61 0.9K
13:56 36.65 36.65 36.65 36.65 1.3K
13:57 36.65 36.65 36.62 36.62 3.4K
13:58 36.62 36.62 36.61 36.61 0.4K
13:59 36.61 36.61 36.61 36.61 0.6K
14:00 36.61 36.61 36.61 36.61 0.0K
14:01 36.61 36.68 36.61 36.66 0.8K
14:02 36.66 36.67 36.63 36.63 3.9K
14:03 36.67 36.68 36.67 36.68 1.5K
14:04 36.68 36.68 36.66 36.67 0.5K
14:05 36.67 36.67 36.58 36.58 3.8K
14:06 36.58 36.58 36.58 36.58 0.2K
14:07 36.58 36.62 36.58 36.62 0.4K
14:08 36.62 36.62 36.54 36.58 0.6K
14:09 36.58 36.58 36.56 36.56 0.3K
14:10 36.56 36.69 36.56 36.69 2.8K
14:11 36.62 36.62 36.62 36.62 4.6K
14:12 36.62 36.62 36.62 36.62 0.4K
14:13 36.62 36.62 36.60 36.60 0.2K
14:14 36.63 36.63 36.63 36.63 0.2K
14:15 36.63 36.63 36.63 36.63 0.1K
14:16 36.63 36.66 36.61 36.66 0.8K
14:17 36.66 36.67 36.66 36.67 1.4K
14:18 36.65 36.65 36.63 36.64 4.5K
14:19 36.64 36.64 36.64 36.64 0.4K
14:20 36.64 36.64 36.64 36.64 0.3K
14:21 36.61 36.61 36.59 36.61 2.7K
14:22 36.61 36.61 36.55 36.55 2.2K
14:23 36.51 36.51 36.50 36.50 0.7K
14:24 36.50 36.50 36.50 36.50 0.1K
14:25 36.50 36.50 36.50 36.50 0.1K
14:26 36.50 36.56 36.50 36.56 1.0K
14:27 36.56 36.57 36.56 36.57 0.4K
14:28 36.57 36.59 36.54 36.54 1.7K
14:29 36.54 36.56 36.54 36.56 0.9K
14:30 36.56 36.56 36.56 36.56 0.7K
14:31 36.56 36.60 36.56 36.60 1.0K
14:32 36.60 36.60 36.59 36.60 1.7K
14:33 36.60 36.60 36.59 36.60 0.8K
14:34 36.60 36.60 36.57 36.57 4.2K
14:35 36.57 36.57 36.57 36.57 0.1K
14:36 36.57 36.57 36.57 36.57 0.7K
14:37 36.57 36.59 36.57 36.57 2.0K
14:38 36.56 36.61 36.56 36.61 1.2K
14:39 36.58 36.58 36.49 36.49 145.3K
14:40 36.49 36.49 36.42 36.42 0.3K
14:41 36.40 36.40 36.39 36.39 1.3K
14:42 36.34 36.34 36.34 36.34 0.6K
14:43 36.34 36.34 36.18 36.20 4.1K
14:44 36.20 36.20 36.15 36.15 10.6K
14:45 36.15 36.15 36.15 36.15 0.3K
14:46 36.11 36.19 36.09 36.09 7.1K
14:47 36.09 36.09 36.03 36.03 0.6K
14:48 36.03 36.03 36.03 36.03 0.7K
14:49 36.03 36.08 36.03 36.04 3.3K
14:50 36.04 36.06 36.04 36.06 1.3K
14:51 36.06 36.06 36.06 36.06 2.2K
14:52 36.00 36.00 35.99 35.99 0.9K
14:53 36.02 36.08 36.02 36.08 2.9K
14:54 36.08 36.11 36.08 36.11 0.4K
14:55 36.11 36.11 36.09 36.09 0.6K
14:56 36.06 36.10 36.06 36.10 1.6K
14:57 36.10 36.13 36.10 36.13 3.2K
14:58 36.13 36.13 36.13 36.13 0.1K
14:59 36.15 36.19 36.15 36.19 1.6K
15:00 36.19 36.21 36.19 36.21 1.7K
15:01 36.21 36.21 36.21 36.21 2.6K
15:02 36.21 36.24 36.21 36.24 4.5K
15:03 36.23 36.23 36.23 36.23 0.7K
15:04 36.23 36.23 36.23 36.23 0.1K
15:05 36.23 36.27 36.23 36.27 1.0K
15:06 36.26 36.27 36.26 36.27 0.5K
15:07 36.27 36.27 36.12 36.12 6.9K
15:08 36.12 36.16 36.12 36.16 1.7K
15:09 36.16 36.16 36.16 36.16 0.4K
15:10 36.16 36.16 36.16 36.16 0.2K
15:11 36.16 36.25 36.16 36.24 1.4K
15:12 36.26 36.26 36.24 36.24 1.2K
15:13 36.24 36.26 36.24 36.26 3.0K
15:14 36.15 36.15 36.15 36.15 0.3K
15:15 36.15 36.15 36.14 36.14 1.9K
15:16 36.09 36.09 36.09 36.09 3.6K
15:17 35.99 36.02 35.99 36.02 6.4K
15:18 36.01 36.04 36.01 36.04 1.6K
15:19 36.04 36.04 36.00 36.00 2.4K
15:20 36.00 36.00 36.00 36.00 0.2K
15:21 36.00 36.00 36.00 36.00 0.1K
15:22 36.00 36.05 36.00 36.05 0.9K
15:23 36.03 36.03 35.96 35.96 3.3K
15:24 35.96 35.96 35.96 35.96 0.3K
15:25 35.96 35.96 35.96 35.96 0.3K
15:26 35.99 36.01 35.99 36.01 3.1K
15:27 36.01 36.01 35.89 35.93 6.0K
15:28 35.93 35.93 35.93 35.93 0.3K
15:29 35.93 36.01 35.93 36.01 3.9K
15:30 36.01 36.02 35.96 35.96 4.7K
15:31 35.96 35.97 35.93 35.96 1.3K
15:32 35.94 35.94 35.90 35.90 5.0K
15:33 35.90 35.91 35.90 35.91 1.4K
15:34 35.94 35.94 35.94 35.94 1.2K
15:35 35.94 35.95 35.94 35.95 4.0K
15:36 35.95 36.06 35.95 36.05 7.0K
15:37 36.05 36.05 36.01 36.01 0.8K
15:38 35.94 35.94 35.88 35.88 3.3K
15:39 35.88 35.90 35.87 35.90 6.1K
15:40 35.90 35.90 35.88 35.88 2.2K
15:41 35.88 36.00 35.88 36.00 3.3K
15:42 35.97 35.97 35.94 35.94 1.9K
15:43 35.94 35.94 35.92 35.92 4.3K
15:44 35.92 35.96 35.89 35.96 7.0K
15:45 35.99 36.00 35.99 36.00 0.8K
15:46 36.00 36.03 36.00 36.01 2.2K
15:47 36.01 36.01 36.00 36.00 4.0K
15:48 36.00 36.00 35.95 35.95 4.7K
15:49 35.96 35.96 35.93 35.93 0.8K
15:50 35.93 35.97 35.93 35.97 3.7K
15:51 35.97 36.03 35.97 36.03 9.2K
15:52 36.07 36.11 36.05 36.11 8.7K
15:53 36.13 36.14 36.08 36.08 13.0K
15:54 36.06 36.06 36.06 36.06 2.6K
15:55 36.11 36.28 36.11 36.27 14.1K
15:56 36.27 36.27 36.25 36.25 22.6K
15:57 36.25 36.31 36.24 36.31 18.6K
15:58 36.32 36.34 36.23 36.24 25.7K
15:59 36.24 36.25 36.19 36.19 33.3K
16:00 36.21 36.25 36.21 36.24 336.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available