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
09:30 34.12 34.30 33.81 33.81 37.6K
09:31 33.79 33.81 33.25 33.39 6.3K
09:32 33.22 33.57 33.20 33.57 13.8K
09:33 33.67 33.77 33.67 33.77 1.1K
09:34 33.77 33.77 33.68 33.68 9.3K
09:35 33.63 33.67 33.29 33.29 5.9K
09:36 33.45 33.69 33.21 33.38 1.1K
09:37 33.63 33.64 33.51 33.52 7.2K
09:38 33.62 33.64 33.40 33.40 2.6K
09:39 33.38 33.38 33.35 33.35 2.4K
09:40 33.35 33.35 33.22 33.31 0.9K
09:41 33.26 33.34 33.15 33.15 2.6K
09:42 33.03 33.19 33.02 33.19 1.7K
09:43 33.00 33.00 32.85 32.99 3.4K
09:44 32.92 33.14 32.92 33.00 3.2K
09:45 32.90 32.99 32.90 32.99 1.9K
09:46 32.99 33.01 32.99 33.01 1.5K
09:47 32.98 33.09 32.97 33.05 10.9K
09:48 33.05 33.05 32.97 32.97 5.8K
09:49 33.26 33.39 33.26 33.27 4.4K
09:50 33.38 33.43 33.30 33.40 7.8K
09:51 33.53 33.57 33.46 33.57 4.5K
09:52 33.50 33.50 33.44 33.44 7.8K
09:53 33.45 33.45 33.38 33.39 5.4K
09:54 33.44 33.51 33.44 33.48 4.7K
09:55 33.48 33.48 33.47 33.47 0.6K
09:56 33.47 33.51 33.47 33.47 3.7K
09:57 33.38 33.44 33.34 33.34 7.8K
09:58 33.43 33.56 33.42 33.56 31.1K
09:59 33.45 33.45 33.41 33.43 1.7K
10:01 33.43 33.44 33.39 33.44 26.1K
10:02 33.38 33.38 33.37 33.37 0.5K
10:03 33.34 33.34 33.20 33.20 4.0K
10:04 33.13 33.13 32.98 33.00 7.2K
10:05 33.00 33.00 32.97 32.97 5.8K
10:06 32.96 32.96 32.89 32.95 3.1K
10:07 32.96 32.99 32.96 32.99 4.5K
10:08 32.97 33.00 32.89 32.91 3.3K
10:09 32.85 32.85 32.82 32.82 11.1K
10:10 32.71 32.71 32.62 32.64 11.7K
10:11 32.68 32.73 32.68 32.67 6.0K
10:12 32.68 32.72 32.68 32.72 2.2K
10:13 32.72 32.74 32.66 32.68 1.5K
10:14 32.68 32.71 32.68 32.71 1.2K
10:15 32.84 32.85 32.74 32.85 9.6K
10:16 32.85 32.93 32.85 32.93 2.3K
10:17 33.00 33.00 32.97 32.97 0.8K
10:18 33.00 33.03 32.96 32.99 11.3K
10:19 32.89 32.90 32.89 32.90 7.7K
10:20 32.96 32.96 32.96 32.96 1.1K
10:21 33.02 33.08 33.00 33.00 3.2K
10:22 32.98 32.98 32.85 32.87 9.3K
10:23 32.91 33.11 32.91 33.11 6.4K
10:24 33.10 33.20 33.10 33.12 8.2K
10:25 33.15 33.24 33.08 33.07 1.3K
10:26 33.09 33.19 33.03 33.03 3.2K
10:27 33.08 33.08 33.08 33.08 0.6K
10:28 33.13 33.15 33.13 33.15 1.2K
10:29 33.15 33.30 33.15 33.30 5.0K
10:30 33.32 33.32 33.32 33.32 0.9K
10:31 33.32 33.32 33.25 33.25 3.2K
10:32 33.30 33.30 33.30 33.30 0.1K
10:33 33.30 33.55 33.30 33.55 9.0K
10:34 33.49 33.57 33.49 33.49 3.5K
10:35 33.50 33.50 33.29 33.29 8.4K
10:36 33.25 33.25 33.25 33.25 0.6K
10:37 33.31 33.31 33.16 33.16 4.4K
10:38 33.18 33.18 33.10 33.15 5.3K
10:39 33.15 33.26 33.15 33.24 3.1K
10:40 33.20 33.28 33.20 33.27 4.4K
10:41 33.27 33.34 33.27 33.30 2.7K
10:42 33.30 33.31 33.26 33.31 2.3K
10:43 33.30 33.30 33.20 33.20 4.2K
10:44 33.19 33.19 33.16 33.16 2.4K
10:46 33.22 33.28 33.22 33.28 2.2K
10:47 33.32 33.32 33.32 33.32 2.0K
10:48 33.38 33.38 33.34 33.38 0.8K
10:49 33.34 33.34 33.34 33.34 1.0K
10:50 33.39 33.46 33.39 33.42 3.5K
10:51 33.46 33.47 33.42 33.42 1.7K
10:52 33.43 33.43 33.27 33.27 4.6K
10:53 33.25 33.28 33.25 33.28 3.7K
10:54 33.27 33.27 33.27 33.27 0.3K
10:55 33.27 33.27 33.27 33.27 0.4K
10:56 33.29 33.34 33.27 33.34 2.4K
10:57 33.34 33.34 33.32 33.32 1.3K
10:58 33.38 33.38 33.38 33.38 0.6K
10:59 33.35 33.42 33.35 33.41 5.5K
11:00 33.41 33.50 33.41 33.47 5.7K
11:01 33.51 33.51 33.48 33.48 1.7K
11:02 33.49 33.49 33.40 33.40 4.2K
11:03 33.32 33.32 33.32 33.32 2.7K
11:04 33.32 33.36 33.32 33.36 1.9K
11:05 33.39 33.39 33.34 33.34 0.6K
11:06 33.38 33.38 33.38 33.38 0.6K
11:07 33.30 33.30 33.23 33.23 3.4K
11:08 33.14 33.14 33.10 33.10 1.8K
11:09 33.14 33.15 33.12 33.12 1.6K
11:10 33.12 33.12 33.12 33.12 1.1K
11:11 33.12 33.12 33.12 33.12 1.2K
11:13 33.19 33.19 33.15 33.15 4.4K
11:14 33.22 33.22 33.22 33.22 1.8K
11:15 33.18 33.18 33.10 33.16 2.4K
11:16 33.15 33.22 33.15 33.22 4.4K
11:17 33.21 33.21 33.10 33.10 2.5K
11:18 33.12 33.15 33.12 33.15 0.7K
11:20 33.09 33.13 33.09 33.13 0.8K
11:21 33.13 33.13 33.11 33.11 0.8K
11:22 33.18 33.18 33.16 33.17 3.7K
11:24 33.17 33.17 33.13 33.17 6.8K
11:25 33.13 33.13 33.13 33.13 0.5K
11:26 33.13 33.13 33.12 33.12 1.7K
11:27 33.14 33.20 33.14 33.20 5.2K
11:28 33.24 33.28 33.24 33.28 1.7K
11:29 33.28 33.28 33.27 33.28 2.1K
11:31 33.29 33.29 33.18 33.18 5.5K
11:32 33.17 33.17 33.17 33.17 0.1K
11:33 33.15 33.26 33.15 33.26 3.4K
11:35 33.20 33.20 33.16 33.16 1.8K
11:36 33.13 33.17 33.13 33.17 0.9K
11:37 33.17 33.17 33.17 33.17 0.2K
11:38 33.17 33.17 33.17 33.17 1.9K
11:39 33.18 33.18 33.18 33.18 0.8K
11:40 33.14 33.16 33.14 33.16 0.7K
11:41 33.19 33.19 33.19 33.19 0.8K
11:42 33.10 33.15 33.10 33.15 1.4K
11:43 33.19 33.19 33.19 33.19 2.0K
11:44 33.14 33.14 33.14 33.14 2.0K
11:45 33.08 33.10 33.04 33.04 0.8K
11:46 33.08 33.08 33.06 33.06 1.3K
11:47 33.01 33.01 32.96 32.96 2.3K
11:48 33.03 33.03 33.03 33.03 1.5K
11:49 33.03 33.15 33.03 33.15 3.8K
11:50 33.16 33.16 33.16 33.16 0.1K
11:51 33.11 33.11 33.04 33.04 2.3K
11:52 33.07 33.10 33.07 33.10 3.8K
11:53 33.06 33.12 33.06 33.12 2.3K
11:54 33.11 33.11 33.11 33.10 0.6K
11:55 33.11 33.11 33.11 33.11 1.1K
11:56 33.11 33.11 33.11 33.10 0.4K
11:57 33.14 33.21 33.14 33.14 6.4K
11:58 33.15 33.15 33.15 33.15 3.1K
11:59 33.16 33.19 33.16 33.16 0.6K
12:00 33.19 33.23 33.13 33.23 6.1K
12:02 33.21 33.22 33.21 33.22 0.7K
12:03 33.23 33.24 33.23 33.23 3.4K
12:04 33.21 33.23 33.15 33.15 4.5K
12:05 33.14 33.17 33.14 33.15 1.9K
12:06 33.13 33.15 33.13 33.15 1.3K
12:07 33.18 33.24 33.18 33.24 1.4K
12:08 33.27 33.27 33.19 33.19 1.3K
12:09 33.21 33.23 33.21 33.23 1.1K
12:10 33.23 33.23 33.16 33.16 2.9K
12:12 33.14 33.14 33.14 33.14 1.4K
12:13 33.14 33.18 33.14 33.18 1.3K
12:14 33.16 33.17 33.16 33.17 1.7K
12:15 33.13 33.13 33.13 33.13 0.7K
12:17 33.14 33.15 33.11 33.15 3.3K
12:18 33.12 33.12 33.12 33.12 0.3K
12:19 33.17 33.24 33.17 33.24 3.1K
12:20 33.28 33.28 33.28 33.28 0.5K
12:21 33.26 33.26 33.23 33.23 3.1K
12:22 33.25 33.25 33.25 33.24 0.9K
12:23 33.22 33.25 33.22 33.24 0.5K
12:24 33.27 33.28 33.27 33.28 1.7K
12:25 33.28 33.28 33.26 33.27 4.4K
12:26 33.27 33.27 33.25 33.26 4.4K
12:27 33.33 33.34 33.33 33.34 3.1K
12:28 33.31 33.31 33.31 33.31 0.3K
12:29 33.32 33.32 33.27 33.27 1.0K
12:30 33.27 33.27 33.21 33.21 2.8K
12:31 33.20 33.22 33.20 33.22 2.3K
12:32 33.18 33.22 33.18 33.22 1.0K
12:33 33.24 33.28 33.24 33.28 1.6K
12:35 33.28 33.28 33.27 33.27 1.7K
12:38 33.25 33.27 33.25 33.27 2.1K
12:39 33.28 33.28 33.28 33.28 0.8K
12:40 33.31 33.31 33.28 33.28 0.6K
12:41 33.28 33.28 33.28 33.28 0.6K
12:42 33.30 33.33 33.30 33.33 2.0K
12:43 33.29 33.29 33.29 33.29 1.9K
12:44 33.29 33.29 33.29 33.29 0.4K
12:45 33.30 33.30 33.25 33.25 1.7K
12:46 33.22 33.22 33.20 33.20 3.4K
12:48 33.25 33.30 33.25 33.30 4.2K
12:49 33.30 33.30 33.30 33.30 1.5K
12:50 33.32 33.32 33.32 33.32 0.4K
12:51 33.33 33.33 33.33 33.33 1.6K
12:53 33.34 33.34 33.21 33.21 3.0K
12:55 33.27 33.29 33.25 33.26 2.2K
12:56 33.25 33.25 33.25 33.25 0.3K
12:57 33.21 33.21 33.21 33.21 0.9K
12:58 33.21 33.21 33.15 33.15 2.1K
12:59 33.17 33.17 33.16 33.16 2.4K
13:00 33.21 33.21 33.21 33.21 0.2K
13:01 33.20 33.20 33.17 33.20 1.7K
13:02 33.28 33.30 33.28 33.30 0.9K
13:03 33.31 33.31 33.31 33.31 0.6K
13:04 33.28 33.28 33.25 33.24 3.6K
13:06 33.26 33.26 33.26 33.26 0.7K
13:07 33.28 33.28 33.28 33.28 1.2K
13:08 33.31 33.31 33.31 33.31 1.0K
13:09 33.30 33.34 33.30 33.30 2.6K
13:10 33.26 33.26 33.26 33.26 1.0K
13:11 33.27 33.27 33.26 33.26 0.9K
13:12 33.22 33.30 33.22 33.30 0.8K
13:13 33.26 33.26 33.25 33.24 1.1K
13:14 33.26 33.26 33.26 33.26 0.9K
13:15 33.24 33.30 33.24 33.30 4.2K
13:16 33.30 33.30 33.25 33.25 1.2K
13:18 33.29 33.29 33.23 33.23 1.7K
13:19 33.21 33.21 33.21 33.21 0.3K
13:20 33.20 33.20 33.19 33.19 1.9K
13:21 33.23 33.23 33.22 33.22 0.7K
13:22 33.24 33.24 33.24 33.24 0.5K
13:23 33.25 33.29 33.25 33.29 1.8K
13:24 33.22 33.22 33.22 33.22 3.2K
13:26 33.28 33.28 33.28 33.28 0.3K
13:27 33.26 33.30 33.26 33.28 4.1K
13:28 33.31 33.31 33.31 33.31 0.7K
13:29 33.29 33.31 33.29 33.28 3.6K
13:33 33.30 33.32 33.30 33.32 0.9K
13:34 33.30 33.30 33.26 33.26 2.2K
13:35 33.23 33.23 33.23 33.23 1.0K
13:36 33.25 33.25 33.25 33.25 0.7K
13:37 33.24 33.24 33.24 33.24 0.5K
13:38 33.26 33.28 33.26 33.28 1.9K
13:39 33.26 33.26 33.26 33.26 1.3K
13:40 33.26 33.26 33.26 33.26 0.6K
13:42 33.25 33.25 33.25 33.24 0.8K
13:43 33.27 33.27 33.16 33.16 5.9K
13:44 33.18 33.18 33.18 33.17 0.5K
13:45 33.14 33.14 33.14 33.14 0.1K
13:46 33.15 33.15 33.11 33.11 1.8K
13:47 33.08 33.09 33.06 33.06 0.7K
13:48 33.07 33.09 33.07 33.07 2.0K
13:49 33.07 33.07 33.06 33.07 1.0K
13:50 33.05 33.07 33.03 33.07 2.0K
13:51 33.06 33.07 33.06 33.06 1.2K
13:52 33.09 33.10 33.09 33.10 1.0K
13:53 33.13 33.13 33.10 33.12 3.0K
13:54 33.09 33.09 33.09 33.09 0.7K
13:56 33.09 33.09 33.06 33.06 2.8K
13:58 33.05 33.06 33.05 33.06 2.0K
13:59 33.05 33.06 33.05 33.06 1.5K
14:01 33.05 33.05 33.01 33.01 1.5K
14:02 33.00 33.00 32.93 32.93 1.4K
14:03 32.94 32.94 32.83 32.83 5.2K
14:04 32.82 32.82 32.76 32.76 1.4K
14:05 32.79 32.79 32.76 32.76 2.3K
14:06 32.77 32.77 32.77 32.77 1.1K
14:07 32.77 32.77 32.73 32.73 1.8K
14:08 32.77 32.77 32.77 32.77 0.9K
14:09 32.80 32.80 32.80 32.80 1.0K
14:11 32.77 32.92 32.77 32.92 3.1K
14:12 32.89 32.89 32.83 32.83 2.0K
14:13 32.81 32.82 32.80 32.82 1.2K
14:14 32.82 32.82 32.76 32.76 2.3K
14:15 32.71 32.75 32.69 32.70 5.1K
14:16 32.66 32.66 32.64 32.64 0.3K
14:17 32.62 32.67 32.62 32.66 2.5K
14:18 32.73 32.74 32.73 32.73 2.7K
14:19 32.74 32.74 32.74 32.74 1.1K
14:21 32.71 32.71 32.70 32.70 0.8K
14:22 32.72 32.73 32.70 32.70 1.2K
14:23 32.71 32.71 32.69 32.69 2.3K
14:24 32.70 32.70 32.64 32.65 2.8K
14:25 32.61 32.61 32.57 32.57 2.7K
14:26 32.57 32.57 32.38 32.40 4.1K
14:27 32.36 32.39 32.36 32.39 2.7K
14:28 32.39 32.43 32.39 32.43 4.2K
14:30 32.43 32.43 32.33 32.33 10.1K
14:31 32.35 32.40 32.30 32.40 3.5K
14:32 32.34 32.34 32.34 32.34 0.6K
14:33 32.39 32.39 32.39 32.39 1.9K
14:35 32.38 32.43 32.38 32.43 1.5K
14:36 32.39 32.43 32.39 32.42 1.0K
14:37 32.40 32.44 32.40 32.44 3.4K
14:38 32.41 32.44 32.39 32.39 3.8K
14:39 32.43 32.47 32.43 32.47 1.2K
14:40 32.47 32.52 32.47 32.48 2.8K
14:41 32.48 32.49 32.47 32.49 0.6K
14:42 32.46 32.52 32.43 32.52 3.1K
14:43 32.52 32.57 32.52 32.57 2.3K
14:44 32.57 32.57 32.46 32.48 5.2K
14:45 32.46 32.49 32.45 32.49 2.3K
14:46 32.49 32.54 32.49 32.51 3.1K
14:47 32.53 32.53 32.50 32.51 0.9K
14:48 32.51 32.51 32.51 32.51 1.3K
14:49 32.52 32.56 32.52 32.56 2.6K
14:50 32.54 32.54 32.51 32.51 4.4K
14:51 32.51 32.53 32.51 32.51 1.2K
14:52 32.55 32.59 32.55 32.58 3.7K
14:53 32.54 32.54 32.53 32.53 2.2K
14:54 32.52 32.57 32.51 32.57 2.8K
14:55 32.57 32.59 32.54 32.59 3.1K
14:56 32.62 32.62 32.51 32.51 3.3K
14:57 32.54 32.61 32.54 32.61 2.5K
14:58 32.64 32.64 32.64 32.64 1.0K
14:59 32.60 32.63 32.60 32.63 2.3K
15:00 32.63 32.63 32.49 32.49 6.5K
15:01 32.50 32.55 32.49 32.49 2.7K
15:02 32.51 32.52 32.47 32.52 5.1K
15:03 32.53 32.54 32.53 32.54 2.9K
15:04 32.54 32.54 32.50 32.52 2.4K
15:05 32.49 32.49 32.49 32.49 2.6K
15:06 32.47 32.47 32.47 32.47 0.7K
15:07 32.47 32.52 32.47 32.50 2.4K
15:08 32.51 32.53 32.51 32.53 1.5K
15:09 32.51 32.56 32.51 32.56 2.6K
15:10 32.52 32.52 32.52 32.52 1.0K
15:11 32.55 32.59 32.55 32.59 1.5K
15:12 32.58 32.58 32.53 32.53 7.0K
15:13 32.50 32.50 32.50 32.50 0.3K
15:14 32.49 32.49 32.46 32.48 3.9K
15:15 32.45 32.51 32.45 32.48 2.7K
15:16 32.52 32.52 32.47 32.47 2.3K
15:17 32.47 32.47 32.45 32.45 3.9K
15:18 32.45 32.45 32.43 32.45 4.2K
15:19 32.45 32.45 32.42 32.42 1.6K
15:20 32.43 32.45 32.43 32.45 3.2K
15:21 32.47 32.47 32.47 32.47 1.2K
15:22 32.51 32.51 32.48 32.50 3.9K
15:23 32.50 32.50 32.47 32.49 8.3K
15:24 32.49 32.52 32.49 32.52 12.5K
15:25 32.52 32.52 32.51 32.51 7.8K
15:26 32.47 32.52 32.42 32.46 13.6K
15:27 32.46 32.48 32.40 32.40 3.5K
15:28 32.39 32.40 32.38 32.40 2.9K
15:29 32.40 32.41 32.39 32.40 2.5K
15:30 32.37 32.39 32.36 32.39 2.6K
15:31 32.36 32.36 32.36 32.35 1.3K
15:32 32.33 32.33 32.32 32.32 5.1K
15:33 32.30 32.30 32.25 32.25 3.1K
15:34 32.25 32.28 32.25 32.28 5.6K
15:35 32.26 32.26 32.20 32.20 1.5K
15:36 32.18 32.18 32.14 32.16 2.2K
15:37 32.16 32.16 32.11 32.15 3.3K
15:38 32.18 32.21 32.18 32.18 7.0K
15:39 32.19 32.19 32.15 32.15 2.8K
15:40 32.13 32.13 32.02 32.05 4.6K
15:41 32.04 32.12 32.02 32.12 5.1K
15:42 32.10 32.10 32.07 32.09 10.6K
15:43 32.09 32.09 32.09 32.09 0.9K
15:44 32.11 32.16 32.11 32.16 6.4K
15:45 32.17 32.17 32.14 32.14 4.7K
15:46 32.12 32.12 32.12 32.12 4.0K
15:47 32.12 32.18 32.10 32.16 9.0K
15:48 32.18 32.19 32.16 32.17 2.2K
15:49 32.17 32.24 32.12 32.12 10.4K
15:50 32.13 32.13 32.08 32.10 4.8K
15:51 32.11 32.19 32.11 32.19 6.4K
15:52 32.27 32.37 32.25 32.31 21.1K
15:53 32.28 32.34 32.25 32.34 13.4K
15:54 32.33 32.33 32.20 32.25 14.9K
15:55 32.27 32.28 32.13 32.13 18.9K
15:56 32.17 32.20 32.10 32.10 21.7K
15:57 32.11 32.15 32.05 32.05 26.4K
15:58 32.05 32.05 32.02 32.03 14.9K
15:59 32.03 32.05 31.98 32.01 368.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available