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
09:30 37.93 37.99 37.12 37.25 111.6K
09:31 37.06 37.06 36.70 36.70 11.5K
09:32 36.59 36.59 36.45 36.45 9.3K
09:33 36.52 36.52 36.12 36.20 6.4K
09:34 36.09 36.17 35.82 36.08 19.3K
09:35 36.07 36.07 35.83 35.83 18.7K
09:36 35.90 36.48 35.90 36.48 23.7K
09:37 36.44 36.45 36.44 36.45 1.4K
09:38 36.44 36.44 35.83 35.98 26.2K
09:39 36.05 36.05 35.92 35.92 4.4K
09:40 35.72 35.72 35.51 35.51 5.7K
09:41 35.52 35.52 35.20 35.20 27.0K
09:42 35.30 35.30 35.16 35.30 9.7K
09:43 35.30 35.30 34.59 34.62 19.5K
09:44 34.57 34.57 34.21 34.22 16.2K
09:45 34.11 34.11 33.85 33.91 15.2K
09:46 33.95 33.97 33.81 33.81 24.5K
09:47 33.86 33.89 33.72 33.72 9.3K
09:48 33.75 33.77 33.69 33.74 22.2K
09:49 34.02 34.28 34.02 34.22 4.6K
09:50 34.27 34.69 34.22 34.69 16.7K
09:51 34.69 34.92 34.69 34.92 6.1K
09:52 35.02 35.02 34.66 34.68 4.0K
09:53 34.72 35.03 34.30 34.30 37.1K
09:54 34.23 34.42 34.23 34.42 6.2K
09:55 34.41 34.58 34.41 34.58 1.7K
09:56 34.58 34.58 34.41 34.41 3.0K
09:57 34.58 34.58 34.16 34.16 10.8K
09:58 34.12 34.13 33.83 33.84 11.1K
09:59 33.80 34.03 33.74 34.03 10.4K
10:00 34.00 34.04 33.94 33.94 10.6K
10:01 33.89 33.99 33.84 33.84 14.7K
10:02 33.88 33.88 33.59 33.62 7.0K
10:03 33.62 33.62 33.57 33.57 33.1K
10:04 33.53 33.55 33.42 33.55 42.9K
10:05 33.68 33.83 33.68 33.77 6.6K
10:06 33.76 33.76 33.74 33.76 22.8K
10:07 33.77 33.92 33.73 33.76 11.8K
10:08 33.76 33.90 33.76 33.82 3.2K
10:09 33.72 33.78 33.66 33.66 11.9K
10:10 33.69 33.74 33.60 33.73 6.0K
10:11 33.66 33.71 33.66 33.71 2.5K
10:12 33.75 33.75 33.53 33.53 3.9K
10:13 33.46 33.46 33.29 33.31 11.2K
10:14 33.32 33.32 33.17 33.17 4.9K
10:15 33.21 33.50 33.21 33.50 9.2K
10:16 33.58 33.60 33.55 33.55 2.0K
10:17 33.54 33.57 33.50 33.50 5.8K
10:18 33.46 33.46 33.35 33.46 4.2K
10:19 33.51 33.78 33.51 33.78 7.6K
10:20 33.84 33.84 33.82 33.83 1.6K
10:21 33.89 33.91 33.51 33.52 11.2K
10:22 33.28 33.43 33.28 33.43 4.1K
10:23 33.47 33.50 33.47 33.49 2.0K
10:24 33.48 33.48 33.39 33.48 3.6K
10:25 33.48 33.48 33.40 33.40 6.9K
10:26 33.37 33.44 33.37 33.42 6.4K
10:27 33.10 33.25 33.10 33.25 6.4K
10:28 33.16 33.18 33.07 33.10 4.6K
10:29 33.07 33.09 32.91 32.97 6.7K
10:30 33.05 33.17 33.03 33.17 10.9K
10:31 33.17 33.17 33.17 33.17 3.1K
10:32 33.24 33.43 33.24 33.40 7.6K
10:33 33.47 33.53 33.34 33.34 16.5K
10:34 33.34 33.39 33.34 33.38 5.2K
10:35 33.42 33.58 33.42 33.58 12.9K
10:36 33.58 33.58 33.46 33.46 6.7K
10:37 33.46 33.50 33.34 33.42 8.5K
10:38 33.36 33.42 33.21 33.27 8.9K
10:39 33.21 33.31 33.21 33.31 4.7K
10:40 33.26 33.36 33.26 33.33 3.8K
10:41 33.32 33.37 33.28 33.28 3.2K
10:42 33.37 33.37 33.15 33.26 10.7K
10:43 33.23 33.27 33.17 33.27 4.5K
10:44 33.18 33.19 33.09 33.16 5.3K
10:45 33.16 33.17 32.98 32.98 22.9K
10:46 33.10 33.12 32.95 32.95 17.7K
10:47 32.91 33.13 32.91 33.11 7.8K
10:48 33.12 33.12 33.12 33.12 2.1K
10:49 33.15 33.15 33.09 33.12 16.0K
10:50 33.12 33.16 33.12 33.16 11.0K
10:51 33.15 33.16 33.15 33.16 5.1K
10:52 33.04 33.04 32.97 33.02 9.0K
10:53 32.97 33.00 32.97 32.99 12.2K
10:54 33.03 33.04 32.99 32.99 1.2K
10:55 33.00 33.07 33.00 33.04 11.2K
10:56 33.03 33.09 33.02 33.02 13.9K
10:57 33.00 33.00 32.94 32.94 2.4K
10:58 32.94 32.96 32.80 32.87 11.8K
10:59 32.86 32.87 32.77 32.79 8.7K
11:00 32.71 32.76 32.71 32.76 8.9K
11:01 32.75 32.75 32.68 32.68 0.7K
11:02 32.64 32.82 32.64 32.81 15.4K
11:03 32.77 32.77 32.76 32.76 1.5K
11:04 32.73 32.73 32.51 32.51 15.7K
11:05 32.50 32.50 32.34 32.40 4.2K
11:06 32.37 32.46 32.37 32.42 18.1K
11:07 32.42 32.56 32.42 32.56 11.3K
11:08 32.53 32.57 32.53 32.53 1.9K
11:09 32.53 32.57 32.51 32.53 5.4K
11:10 32.48 32.48 32.47 32.47 6.1K
11:11 32.42 32.42 32.40 32.40 3.8K
11:12 32.32 32.45 32.30 32.43 11.8K
11:13 32.41 32.43 32.41 32.41 3.0K
11:14 32.44 32.46 32.36 32.35 21.4K
11:15 32.39 32.39 32.26 32.31 10.9K
11:16 32.31 32.31 32.26 32.26 3.9K
11:17 32.20 32.20 32.12 32.14 7.1K
11:18 32.11 32.17 32.11 32.16 12.9K
11:19 32.14 32.18 32.04 32.04 8.6K
11:20 32.05 32.28 32.05 32.28 17.7K
11:21 32.28 32.38 32.24 32.30 82.8K
11:22 32.31 32.39 32.31 32.39 22.7K
11:23 32.39 32.43 32.38 32.38 19.8K
11:24 32.39 32.47 32.39 32.47 25.7K
11:25 32.38 32.41 32.38 32.41 19.6K
11:26 32.39 32.39 32.33 32.36 5.5K
11:27 32.43 32.45 32.39 32.42 22.1K
11:28 32.42 32.52 32.42 32.47 18.0K
11:29 32.43 32.50 32.34 32.38 37.9K
11:30 32.39 32.39 32.32 32.32 3.4K
11:31 32.34 32.34 32.21 32.22 5.1K
11:32 32.22 32.26 32.10 32.10 2.6K
11:33 32.07 32.20 32.07 32.20 4.3K
11:34 32.20 32.25 32.16 32.24 9.0K
11:35 32.30 32.30 32.23 32.29 3.5K
11:36 32.21 32.21 32.17 32.18 2.4K
11:37 32.17 32.17 32.16 32.16 1.2K
11:38 32.15 32.22 32.15 32.22 9.8K
11:39 32.30 32.34 32.30 32.30 7.8K
11:40 32.23 32.23 32.08 32.09 16.7K
11:41 32.09 32.22 32.09 32.17 3.2K
11:42 32.12 32.17 32.12 32.15 1.6K
11:43 32.17 32.18 32.11 32.11 7.2K
11:44 32.10 32.10 32.10 32.10 0.6K
11:45 32.08 32.08 31.96 31.98 16.5K
11:46 32.00 32.00 31.97 31.98 2.9K
11:47 31.99 31.99 31.82 31.82 22.4K
11:48 31.87 31.89 31.85 31.85 3.5K
11:49 31.84 31.84 31.78 31.78 15.0K
11:50 31.79 31.83 31.78 31.83 2.7K
11:51 31.80 31.84 31.80 31.82 9.1K
11:52 31.81 31.81 31.77 31.77 8.6K
11:53 31.77 31.78 31.64 31.78 6.7K
11:54 31.75 31.77 31.75 31.77 1.5K
11:55 31.76 31.78 31.75 31.78 3.2K
11:56 31.81 31.88 31.81 31.86 4.2K
11:57 31.86 31.98 31.86 31.97 4.5K
11:58 31.94 31.94 31.90 31.90 6.7K
11:59 31.88 31.95 31.88 31.95 5.8K
12:00 31.90 32.00 31.90 31.98 3.6K
12:01 32.00 32.00 31.94 31.94 2.3K
12:02 31.94 31.99 31.85 31.87 4.1K
12:03 31.90 31.90 31.86 31.86 0.8K
12:04 31.82 31.82 31.73 31.73 4.7K
12:05 31.76 31.85 31.76 31.85 3.3K
12:06 31.85 31.85 31.78 31.78 3.4K
12:07 31.74 31.77 31.74 31.77 1.7K
12:08 31.80 31.81 31.74 31.81 4.0K
12:09 31.77 31.81 31.77 31.78 0.9K
12:10 31.77 31.80 31.77 31.77 1.8K
12:11 31.80 31.80 31.77 31.77 0.8K
12:12 31.79 31.89 31.77 31.85 15.8K
12:13 31.94 32.00 31.94 31.96 38.4K
12:14 31.95 31.97 31.94 31.97 2.3K
12:15 32.00 32.00 31.83 31.83 13.4K
12:16 31.83 31.88 31.70 31.83 52.1K
12:17 31.89 31.98 31.83 31.98 12.6K
12:18 32.07 32.07 31.94 31.94 14.6K
12:19 31.99 31.99 31.95 31.95 2.7K
12:20 31.97 32.00 31.97 31.97 8.2K
12:21 31.97 31.97 31.85 31.85 10.7K
12:22 31.97 31.97 31.85 31.85 12.1K
12:23 31.77 31.77 31.61 31.61 10.2K
12:24 31.65 31.79 31.64 31.79 6.6K
12:25 31.81 31.81 31.78 31.79 7.1K
12:26 31.79 31.83 31.77 31.77 2.0K
12:27 31.75 31.77 31.70 31.70 13.1K
12:28 31.69 31.69 31.64 31.64 5.6K
12:29 31.63 31.63 31.60 31.60 9.2K
12:30 31.60 31.65 31.60 31.63 10.1K
12:31 31.63 31.93 31.60 31.85 79.5K
12:32 31.83 31.84 31.78 31.78 2.6K
12:33 31.77 31.96 31.67 31.96 13.9K
12:34 31.91 31.91 31.83 31.90 2.0K
12:35 31.95 31.98 31.92 31.98 4.3K
12:36 31.92 32.00 31.90 31.90 6.1K
12:37 31.90 31.97 31.90 31.97 5.5K
12:38 32.02 32.12 31.97 32.11 10.0K
12:39 32.09 32.17 32.03 32.13 14.5K
12:40 32.10 32.12 32.10 32.11 2.0K
12:41 32.11 32.38 32.11 32.38 5.4K
12:42 32.27 32.35 32.27 32.28 5.7K
12:43 32.25 32.25 32.09 32.14 3.8K
12:44 32.20 32.24 32.12 32.12 6.7K
12:45 32.16 32.16 32.04 32.06 2.5K
12:46 32.04 32.05 32.04 32.05 5.4K
12:47 32.05 32.09 32.05 32.07 6.6K
12:48 32.07 32.16 32.07 32.16 6.1K
12:49 32.21 32.24 32.20 32.24 2.7K
12:50 32.27 32.27 32.24 32.27 8.2K
12:51 32.32 32.32 32.24 32.27 6.1K
12:52 32.24 32.31 32.24 32.31 5.4K
12:53 32.31 32.31 32.31 32.31 2.1K
12:54 32.35 32.35 32.24 32.30 12.6K
12:55 32.27 32.27 32.27 32.27 0.9K
12:56 32.22 32.24 32.06 32.13 34.7K
12:57 32.14 32.15 32.14 32.15 2.1K
12:58 32.14 32.15 32.14 32.15 0.8K
12:59 32.09 32.16 32.09 32.14 13.0K
13:00 32.16 32.29 32.16 32.29 7.2K
13:01 32.27 32.27 32.18 32.22 2.7K
13:02 32.22 32.43 32.22 32.42 38.2K
13:03 32.53 32.58 32.47 32.47 9.1K
13:04 32.51 32.51 32.41 32.41 7.5K
13:05 32.41 32.46 32.41 32.46 2.2K
13:06 32.42 32.47 32.42 32.43 2.4K
13:07 32.43 32.47 32.38 32.47 7.2K
13:08 32.45 32.48 32.45 32.47 7.3K
13:09 32.48 32.51 32.47 32.51 2.2K
13:10 32.52 32.55 32.52 32.54 12.1K
13:11 32.54 32.58 32.48 32.56 7.9K
13:12 32.50 32.50 32.45 32.45 0.9K
13:13 32.44 32.52 32.41 32.52 3.6K
13:14 32.45 32.68 32.44 32.68 11.4K
13:15 32.68 32.74 32.68 32.73 7.7K
13:16 32.70 32.84 32.70 32.84 4.3K
13:17 32.83 32.83 32.59 32.59 6.8K
13:18 32.59 32.72 32.59 32.72 5.1K
13:19 32.78 32.84 32.73 32.79 2.0K
13:20 32.80 32.85 32.80 32.84 1.0K
13:21 32.80 32.80 32.67 32.68 7.6K
13:22 32.66 32.83 32.66 32.83 4.0K
13:23 32.75 32.75 32.72 32.72 1.2K
13:24 32.74 32.76 32.74 32.74 2.0K
13:25 32.73 32.73 32.65 32.67 57.7K
13:26 32.68 32.68 32.68 32.68 4.3K
13:27 32.68 32.69 32.65 32.65 16.2K
13:28 32.75 32.76 32.75 32.76 8.6K
13:29 32.64 32.68 32.64 32.68 0.3K
13:30 32.66 32.66 32.65 32.65 0.9K
13:31 32.65 32.67 32.65 32.67 2.6K
13:32 32.57 32.57 32.31 32.37 29.3K
13:33 32.48 32.51 32.47 32.47 2.0K
13:34 32.50 32.61 32.50 32.61 5.1K
13:35 32.61 32.62 32.59 32.59 1.4K
13:36 32.59 32.65 32.57 32.58 8.3K
13:37 32.62 32.65 32.62 32.62 6.1K
13:38 32.62 32.62 32.62 32.62 1.0K
13:39 32.68 32.68 32.64 32.64 1.7K
13:40 32.63 32.71 32.63 32.71 2.0K
13:41 32.71 32.71 32.71 32.71 1.1K
13:42 32.72 32.76 32.72 32.72 1.1K
13:43 32.72 32.95 32.72 32.94 6.6K
13:44 32.89 32.94 32.88 32.88 0.7K
13:45 32.88 32.93 32.77 32.77 10.5K
13:46 32.77 32.80 32.76 32.76 3.4K
13:47 32.84 32.84 32.78 32.78 0.9K
13:48 32.78 32.78 32.73 32.74 4.4K
13:49 32.79 32.81 32.77 32.78 4.7K
13:50 32.82 32.89 32.82 32.89 5.8K
13:51 32.89 32.89 32.84 32.86 1.1K
13:52 32.86 32.86 32.84 32.84 1.3K
13:53 32.84 32.98 32.83 32.97 10.0K
13:54 32.97 32.97 32.93 32.94 1.2K
13:55 33.04 33.13 33.02 33.07 23.8K
13:56 33.06 33.11 33.06 33.06 6.1K
13:57 33.06 33.06 32.98 32.98 3.2K
13:58 32.97 32.97 32.92 32.94 4.7K
13:59 32.95 32.95 32.92 32.94 2.2K
14:00 32.94 32.94 32.94 32.94 0.8K
14:01 32.94 32.94 32.90 32.91 9.5K
14:02 32.90 32.91 32.90 32.90 2.2K
14:03 32.91 32.95 32.90 32.90 15.4K
14:04 32.92 32.92 32.90 32.90 0.7K
14:05 32.88 32.96 32.88 32.96 3.8K
14:06 32.96 33.00 32.95 33.00 2.5K
14:07 33.00 33.11 33.00 33.09 16.6K
14:08 33.10 33.13 33.09 33.09 1.4K
14:09 33.09 33.13 32.96 32.96 4.1K
14:10 33.02 33.08 33.02 33.08 4.2K
14:11 33.08 33.17 33.08 33.10 5.8K
14:12 33.10 33.16 33.10 33.14 6.8K
14:13 33.10 33.14 33.10 33.10 50.8K
14:14 33.57 33.57 33.44 33.44 29.2K
14:15 33.47 33.63 33.47 33.63 7.0K
14:16 33.59 33.59 33.59 33.59 1.1K
14:17 33.55 33.63 33.55 33.62 2.9K
14:18 33.63 33.63 33.59 33.59 1.1K
14:19 33.59 33.63 33.59 33.63 3.2K
14:20 33.67 33.71 33.54 33.56 9.7K
14:21 33.61 33.61 33.55 33.55 3.3K
14:22 33.52 33.52 33.24 33.24 14.9K
14:23 33.24 33.33 33.20 33.33 5.4K
14:24 33.31 33.35 33.28 33.28 0.8K
14:25 33.31 33.35 33.27 33.31 2.9K
14:26 33.31 33.35 33.31 33.35 0.8K
14:27 33.35 33.35 33.31 33.35 6.3K
14:28 33.35 33.43 33.35 33.43 25.8K
14:29 33.43 33.58 33.43 33.57 12.4K
14:30 33.53 33.56 33.49 33.56 4.9K
14:31 33.50 33.52 33.45 33.48 2.3K
14:32 33.44 33.46 33.44 33.46 3.6K
14:33 33.56 33.60 33.49 33.52 6.2K
14:34 33.50 33.54 33.50 33.54 2.7K
14:35 33.42 33.45 33.39 33.39 3.1K
14:36 33.38 33.40 33.37 33.37 0.6K
14:37 33.37 33.48 33.37 33.46 4.4K
14:38 33.44 33.44 33.40 33.40 4.4K
14:39 33.43 33.47 33.43 33.45 9.7K
14:40 33.43 33.45 33.43 33.42 2.8K
14:41 33.44 33.44 33.39 33.41 2.3K
14:42 33.38 33.38 33.22 33.24 26.7K
14:43 33.24 33.29 33.24 33.26 7.4K
14:44 33.27 33.27 33.14 33.25 11.9K
14:45 33.24 33.31 33.23 33.31 5.1K
14:46 33.31 33.31 33.23 33.27 7.1K
14:47 33.28 33.28 33.18 33.18 3.4K
14:48 33.25 33.25 33.16 33.18 3.1K
14:49 33.18 33.32 33.18 33.32 4.3K
14:50 33.28 33.28 33.18 33.20 204.2K
14:51 33.20 33.26 33.20 33.26 2.4K
14:52 33.19 33.36 33.18 33.36 7.5K
14:53 33.33 33.47 33.33 33.47 6.8K
14:54 33.52 33.55 33.46 33.50 3.8K
14:55 33.52 33.52 33.36 33.35 7.3K
14:56 33.43 33.52 33.43 33.50 7.7K
14:57 33.48 33.48 33.48 33.48 2.6K
14:58 33.51 33.51 33.43 33.43 3.4K
14:59 33.46 33.49 33.41 33.42 5.7K
15:00 33.40 33.55 33.40 33.54 4.8K
15:01 33.45 33.51 33.45 33.47 2.1K
15:02 33.48 33.52 33.47 33.48 1.7K
15:03 33.50 33.50 33.37 33.40 4.2K
15:04 33.40 33.40 33.32 33.36 11.6K
15:05 33.36 33.43 33.36 33.42 10.8K
15:06 33.43 33.44 33.33 33.33 6.1K
15:07 33.29 33.35 33.29 33.35 8.8K
15:08 33.33 33.48 33.33 33.46 6.1K
15:09 33.46 33.49 33.42 33.42 7.9K
15:10 33.42 33.42 33.31 33.38 7.7K
15:11 33.36 33.40 33.36 33.40 6.0K
15:12 33.54 33.54 33.54 33.54 5.5K
15:13 33.54 33.60 33.54 33.60 4.3K
15:14 33.60 33.66 33.60 33.61 2.8K
15:15 33.61 33.82 33.61 33.81 11.5K
15:16 33.72 33.72 33.71 33.71 6.3K
15:17 33.73 33.76 33.70 33.76 11.5K
15:18 33.76 33.76 33.68 33.68 5.6K
15:19 33.71 33.75 33.60 33.65 22.5K
15:20 33.66 33.75 33.66 33.66 16.5K
15:21 33.63 33.63 33.50 33.50 30.5K
15:22 33.51 33.51 33.50 33.50 1.3K
15:23 33.36 33.36 33.29 33.29 10.6K
15:24 33.34 33.43 33.29 33.38 10.0K
15:25 33.40 33.43 33.38 33.39 2.9K
15:26 33.38 33.38 33.32 33.32 5.3K
15:27 33.32 33.32 33.32 33.32 2.0K
15:28 33.32 33.36 33.32 33.32 2.8K
15:29 33.35 33.35 33.20 33.20 4.7K
15:30 33.14 33.16 33.12 33.12 7.1K
15:31 33.08 33.08 33.04 33.04 12.8K
15:32 33.04 33.05 33.00 33.03 69.6K
15:33 33.00 33.01 33.00 33.01 21.0K
15:34 33.10 33.12 33.10 33.12 43.0K
15:35 33.11 33.14 33.07 33.07 9.4K
15:36 33.09 33.14 33.05 33.14 11.9K
15:37 33.16 33.22 33.16 33.22 6.0K
15:38 33.17 33.17 33.08 33.12 12.5K
15:39 33.12 33.24 33.10 33.24 32.4K
15:40 33.20 33.20 33.16 33.16 4.0K
15:41 33.17 33.19 33.15 33.15 12.4K
15:42 33.16 33.16 33.07 33.10 13.2K
15:43 33.07 33.09 33.07 33.09 6.4K
15:44 33.08 33.08 33.03 33.03 7.4K
15:45 33.03 33.03 32.93 32.92 73.7K
15:46 32.92 32.97 32.90 32.95 22.3K
15:47 32.96 32.96 32.82 32.82 89.4K
15:48 32.78 32.88 32.78 32.88 21.3K
15:49 32.87 32.87 32.72 32.80 26.8K
15:50 32.83 32.83 32.62 32.62 34.5K
15:51 32.57 32.61 32.37 32.61 45.7K
15:52 32.57 32.64 32.52 32.54 32.6K
15:53 32.61 32.70 32.61 32.65 52.2K
15:54 32.60 32.67 32.51 32.51 37.0K
15:55 32.43 32.52 32.39 32.47 152.7K
15:56 32.40 32.63 32.40 32.57 103.9K
15:57 32.57 32.57 32.52 32.52 24.4K
15:58 32.52 32.61 32.49 32.55 139.8K
15:59 32.61 32.70 32.61 32.66 240.7K
16:00 32.55 33.32 32.55 32.66 247.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available