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 32.07 32.07 32.02 32.02 9.8K
09:31 32.02 32.02 31.77 31.77 2.4K
09:32 31.87 31.87 31.74 31.74 0.6K
09:33 31.87 32.18 31.87 32.17 2.4K
09:34 32.18 32.18 32.18 32.17 0.2K
09:35 31.86 31.86 31.86 31.86 0.3K
09:36 31.78 31.78 31.76 31.76 1.9K
09:37 31.88 31.98 31.88 31.98 5.1K
09:38 31.89 31.96 31.89 31.96 1.8K
09:39 31.96 31.96 31.87 31.87 0.7K
09:40 31.88 31.96 31.88 31.88 0.8K
09:41 31.95 31.96 31.92 31.92 1.9K
09:42 31.90 31.90 31.83 31.83 1.3K
09:43 31.78 31.90 31.77 31.77 2.4K
09:44 31.89 31.90 31.78 31.90 2.6K
09:45 31.92 31.92 31.89 31.89 1.9K
09:46 31.77 31.77 31.64 31.64 3.5K
09:47 31.63 31.63 31.63 31.63 0.3K
09:48 31.71 31.72 31.62 31.72 1.4K
09:49 31.72 31.72 31.63 31.63 1.6K
09:50 31.63 31.64 31.63 31.63 0.6K
09:51 31.63 31.63 31.57 31.57 3.7K
09:52 31.61 31.72 31.57 31.72 4.4K
09:53 31.67 31.67 31.61 31.62 2.0K
09:54 31.68 31.68 31.68 31.68 0.5K
09:55 31.63 31.65 31.63 31.65 0.9K
09:56 31.67 31.78 31.67 31.69 5.8K
09:57 31.69 31.70 31.69 31.70 6.7K
09:58 31.70 31.70 31.70 31.70 1.3K
09:59 31.77 31.77 31.69 31.69 2.0K
10:00 31.66 31.66 31.60 31.61 1.2K
10:01 31.61 31.61 31.61 31.61 1.9K
10:02 31.72 31.80 31.72 31.80 11.6K
10:03 31.80 31.89 31.80 31.81 5.9K
10:04 31.81 31.85 31.81 31.85 4.7K
10:05 31.85 31.85 31.85 31.85 1.3K
10:06 31.85 31.93 31.85 31.93 6.6K
10:07 31.92 31.92 31.92 31.92 0.6K
10:08 31.86 31.86 31.86 31.86 3.5K
10:10 31.82 31.82 31.82 31.82 0.1K
10:11 31.83 31.83 31.82 31.83 4.1K
10:13 31.85 31.85 31.82 31.85 4.8K
10:14 31.85 31.96 31.85 31.96 13.5K
10:15 32.06 32.10 32.06 32.10 1.9K
10:16 32.06 32.06 32.06 32.06 0.5K
10:17 32.06 32.09 32.06 32.09 4.1K
10:18 32.09 32.09 31.99 31.99 3.8K
10:19 32.03 32.03 31.96 31.96 3.5K
10:20 31.91 31.96 31.91 31.96 0.5K
10:21 31.89 31.91 31.87 31.91 1.0K
10:22 31.85 31.85 31.78 31.78 1.9K
10:23 31.81 31.81 31.76 31.76 1.3K
10:24 31.76 31.89 31.76 31.77 18.0K
10:25 31.78 31.78 31.70 31.72 1.7K
10:26 31.72 31.77 31.72 31.76 2.4K
10:27 31.77 31.81 31.77 31.79 2.0K
10:28 31.85 31.85 31.85 31.85 1.1K
10:29 31.85 32.03 31.85 32.03 9.8K
10:30 32.03 32.15 32.03 32.12 5.9K
10:31 32.07 32.15 32.07 32.15 6.8K
10:33 32.08 32.11 32.07 32.10 1.5K
10:34 32.09 32.09 32.09 32.09 0.7K
10:35 32.11 32.11 32.11 32.10 0.4K
10:36 32.08 32.15 32.08 32.14 12.0K
10:37 32.15 32.15 32.15 32.15 0.2K
10:38 32.10 32.10 32.10 32.10 0.2K
10:39 32.10 32.13 32.10 32.13 1.2K
10:40 32.10 32.10 32.08 32.08 1.4K
10:41 32.07 32.07 32.01 32.01 2.9K
10:42 31.86 31.91 31.86 31.90 1.8K
10:43 31.86 31.86 31.86 31.86 0.3K
10:44 31.86 31.90 31.86 31.90 0.9K
10:45 31.92 31.92 31.92 31.92 3.7K
10:47 31.92 31.99 31.92 31.98 6.7K
10:48 31.98 31.98 31.86 31.86 2.6K
10:49 31.85 31.85 31.80 31.80 1.6K
10:50 31.80 31.80 31.80 31.80 1.2K
10:51 31.73 31.73 31.73 31.73 0.5K
10:52 31.70 31.70 31.70 31.70 0.1K
10:53 31.74 31.74 31.71 31.71 0.4K
10:54 31.73 31.73 31.73 31.73 1.0K
10:55 31.73 31.73 31.69 31.73 0.4K
10:56 31.79 31.82 31.79 31.82 2.8K
10:57 31.80 31.80 31.80 31.80 2.5K
10:58 31.82 31.86 31.82 31.86 2.7K
10:59 31.86 31.86 31.79 31.80 2.1K
11:01 31.84 31.84 31.84 31.84 0.1K
11:02 31.84 31.84 31.84 31.84 0.3K
11:03 31.84 31.84 31.77 31.77 1.5K
11:04 31.78 31.83 31.78 31.83 1.6K
11:06 31.86 31.96 31.86 31.96 43.9K
11:07 31.96 31.96 31.95 31.96 3.4K
11:08 31.95 31.95 31.95 31.95 0.9K
11:09 31.95 31.96 31.95 31.96 0.6K
11:10 31.95 31.95 31.95 31.95 1.3K
11:11 31.99 31.99 31.98 31.98 17.7K
11:12 31.98 31.98 31.95 31.95 6.7K
11:13 31.95 31.98 31.95 31.98 1.4K
11:14 31.95 31.95 31.85 31.85 16.2K
11:15 31.93 31.93 31.84 31.90 4.2K
11:16 31.94 31.94 31.94 31.94 6.0K
11:17 31.94 31.94 31.94 31.94 0.5K
11:18 31.91 31.94 31.86 31.86 1.4K
11:19 31.95 31.95 31.90 31.91 2.3K
11:20 32.01 32.04 32.01 32.04 33.4K
11:21 32.01 32.01 31.97 32.01 8.2K
11:22 31.96 31.96 31.92 31.95 32.2K
11:23 31.92 31.96 31.92 31.93 6.5K
11:24 31.93 31.95 31.93 31.95 5.9K
11:25 31.98 31.98 31.94 31.94 1.1K
11:26 31.89 31.90 31.89 31.90 1.0K
11:27 31.84 31.86 31.84 31.85 6.2K
11:28 31.85 31.93 31.85 31.90 6.7K
11:29 31.90 31.90 31.89 31.89 3.1K
11:30 31.89 31.93 31.89 31.93 1.0K
11:31 31.94 31.94 31.93 31.94 2.6K
11:32 31.87 31.89 31.84 31.84 2.4K
11:33 31.84 31.85 31.84 31.85 1.2K
11:34 31.85 31.89 31.82 31.86 3.3K
11:35 31.88 31.88 31.85 31.85 1.0K
11:36 31.86 31.86 31.86 31.86 1.1K
11:37 31.85 31.85 31.83 31.83 1.1K
11:38 31.86 31.86 31.86 31.86 0.1K
11:39 31.86 31.92 31.86 31.92 6.1K
11:40 31.86 31.86 31.86 31.86 1.5K
11:41 31.87 31.87 31.87 31.87 0.5K
11:42 31.83 31.83 31.81 31.81 3.7K
11:43 31.84 31.85 31.84 31.85 0.6K
11:44 31.84 31.84 31.82 31.84 0.9K
11:45 31.84 31.85 31.81 31.81 1.6K
11:46 31.81 31.81 31.81 31.81 1.6K
11:47 31.81 31.83 31.81 31.83 0.4K
11:48 31.83 31.83 31.83 31.83 0.2K
11:49 31.83 31.86 31.83 31.86 3.5K
11:50 31.85 31.85 31.81 31.81 1.1K
11:51 31.83 31.87 31.83 31.87 2.2K
11:52 31.85 31.85 31.82 31.82 2.6K
11:53 31.85 31.85 31.77 31.77 4.0K
11:54 31.77 31.77 31.76 31.76 0.9K
11:55 31.76 31.76 31.76 31.76 18.2K
11:57 31.66 31.66 31.60 31.60 2.7K
11:58 31.60 31.63 31.58 31.63 4.2K
11:59 31.62 31.63 31.59 31.59 1.4K
12:00 31.66 31.66 31.66 31.66 0.3K
12:01 31.67 31.69 31.62 31.62 3.4K
12:02 31.60 31.60 31.59 31.59 2.0K
12:04 31.55 31.58 31.55 31.58 1.3K
12:05 31.58 31.58 31.58 31.58 0.2K
12:06 31.59 31.59 31.53 31.53 4.0K
12:07 31.55 31.57 31.48 31.48 3.5K
12:09 31.51 31.51 31.46 31.46 1.8K
12:11 31.46 31.46 31.46 31.46 0.3K
12:12 31.49 31.49 31.49 31.49 0.2K
12:13 31.53 31.54 31.53 31.54 4.5K
12:14 31.64 31.64 31.62 31.62 9.4K
12:15 31.63 31.63 31.54 31.54 2.6K
12:18 31.59 31.59 31.59 31.59 0.3K
12:19 31.63 31.63 31.63 31.63 1.0K
12:20 31.64 31.64 31.64 31.64 1.4K
12:22 31.64 31.66 31.63 31.63 1.6K
12:23 31.55 31.55 31.43 31.43 3.3K
12:24 31.45 31.45 31.45 31.45 0.2K
12:25 31.45 31.45 31.42 31.42 1.2K
12:26 31.41 31.47 31.41 31.47 3.5K
12:28 31.51 31.52 31.50 31.52 0.8K
12:29 31.54 31.55 31.50 31.50 3.2K
12:30 31.50 31.50 31.50 31.50 0.6K
12:31 31.47 31.47 31.47 31.47 1.0K
12:32 31.49 31.52 31.49 31.52 3.7K
12:33 31.53 31.53 31.53 31.53 1.1K
12:34 31.54 31.56 31.54 31.56 1.0K
12:35 31.57 31.57 31.54 31.54 2.5K
12:36 31.55 31.55 31.50 31.50 3.2K
12:37 31.58 31.58 31.58 31.58 1.6K
12:38 31.55 31.60 31.55 31.60 3.7K
12:39 31.57 31.57 31.51 31.51 1.5K
12:40 31.50 31.52 31.49 31.52 4.0K
12:41 31.52 31.68 31.51 31.68 15.4K
12:42 31.70 31.70 31.70 31.70 0.7K
12:43 31.73 31.73 31.73 31.73 3.1K
12:44 31.91 31.94 31.86 31.86 43.6K
12:45 31.79 31.96 31.79 31.96 4.6K
12:46 31.93 32.07 31.93 32.07 17.1K
12:47 32.00 32.00 31.94 31.97 4.2K
12:48 31.96 31.96 31.96 31.96 0.7K
12:49 31.96 31.96 31.96 31.96 0.4K
12:50 31.96 31.96 31.96 31.96 4.5K
12:51 32.00 32.00 31.97 31.97 6.0K
12:52 32.00 32.00 31.92 31.93 40.5K
12:53 31.94 31.94 31.94 31.94 2.7K
12:54 31.93 31.99 31.92 31.99 19.0K
12:55 31.95 31.97 31.91 31.91 1.5K
12:56 31.92 31.92 31.92 31.92 0.1K
12:57 31.91 31.91 31.86 31.86 3.1K
12:58 31.85 31.85 31.84 31.84 1.0K
12:59 31.88 31.88 31.86 31.88 1.8K
13:00 31.83 31.83 31.83 31.83 0.9K
13:01 31.87 31.87 31.87 31.87 0.2K
13:02 31.88 31.96 31.88 31.93 6.0K
13:03 31.94 31.94 31.94 31.94 0.9K
13:04 31.93 31.96 31.93 31.95 7.1K
13:05 31.97 32.01 31.95 32.01 3.8K
13:06 32.00 32.01 31.97 31.97 4.4K
13:07 31.97 31.97 31.97 31.97 1.2K
13:09 31.98 31.98 31.94 31.98 1.9K
13:10 31.94 31.94 31.89 31.94 3.6K
13:11 31.94 31.97 31.92 31.97 7.8K
13:13 31.98 31.98 31.98 31.98 0.3K
13:14 31.98 31.98 31.97 31.97 1.1K
13:15 31.98 31.98 31.89 31.89 2.1K
13:16 31.94 31.94 31.94 31.94 2.1K
13:17 31.94 31.94 31.89 31.90 0.4K
13:18 31.94 31.94 31.90 31.90 0.5K
13:19 31.94 31.96 31.92 31.92 1.2K
13:20 31.94 31.94 31.91 31.91 0.8K
13:21 31.93 31.95 31.93 31.95 0.7K
13:22 31.92 31.92 31.92 31.92 0.5K
13:23 31.92 31.95 31.92 31.95 0.2K
13:24 31.93 31.93 31.89 31.89 1.6K
13:25 31.89 31.92 31.89 31.92 1.8K
13:26 31.92 31.92 31.88 31.88 6.7K
13:27 31.92 31.92 31.92 31.92 0.3K
13:28 31.89 31.92 31.87 31.87 2.9K
13:29 31.87 31.87 31.87 31.87 0.4K
13:30 31.87 31.90 31.87 31.87 1.4K
13:31 31.90 32.01 31.90 32.01 20.2K
13:32 32.02 32.02 32.02 32.02 8.6K
13:33 32.00 32.00 32.00 32.00 0.7K
13:34 32.02 32.02 32.02 32.02 1.0K
13:35 32.02 32.04 32.01 32.01 8.2K
13:36 32.02 32.05 32.02 32.05 0.6K
13:37 32.05 32.09 32.05 32.08 6.7K
13:38 32.09 32.09 32.04 32.08 8.2K
13:39 32.15 32.15 32.15 32.15 2.9K
13:40 32.13 32.15 32.10 32.15 3.7K
13:41 32.14 32.14 32.09 32.09 0.5K
13:42 32.14 32.19 32.13 32.19 88.7K
13:43 32.34 32.35 32.27 32.35 44.3K
13:44 32.18 32.18 32.13 32.13 7.9K
13:45 32.10 32.10 32.10 32.10 1.5K
13:46 32.10 32.10 32.04 32.03 2.9K
13:47 31.98 31.98 31.98 31.98 1.0K
13:48 31.98 32.01 31.98 32.00 2.5K
13:49 32.00 32.01 32.00 32.01 11.2K
13:50 32.02 32.08 32.02 32.08 6.7K
13:51 32.09 32.11 32.09 32.11 1.5K
13:52 32.10 32.10 32.10 32.10 0.7K
13:53 32.10 32.10 32.10 32.10 0.4K
13:54 32.05 32.10 32.05 32.10 1.3K
13:55 32.05 32.10 32.05 32.10 1.4K
13:56 32.14 32.14 32.12 32.12 1.6K
13:57 32.12 32.12 32.12 32.12 0.5K
13:58 32.12 32.15 32.12 32.15 5.7K
13:59 32.15 32.15 32.12 32.12 1.8K
14:00 32.14 32.14 32.14 32.14 3.9K
14:01 32.10 32.10 32.10 32.10 0.3K
14:02 32.11 32.11 32.10 32.10 1.1K
14:03 32.13 32.13 32.04 32.04 2.7K
14:04 32.04 32.10 32.04 32.10 1.4K
14:05 32.07 32.07 32.07 32.07 0.9K
14:06 32.07 32.15 32.07 32.13 11.2K
14:07 32.13 32.16 32.13 32.16 4.6K
14:08 32.16 32.18 32.16 32.18 1.0K
14:09 32.16 32.17 32.16 32.17 1.9K
14:10 32.17 32.17 32.13 32.13 0.8K
14:11 32.17 32.17 32.17 32.17 0.3K
14:12 32.14 32.23 32.14 32.23 9.2K
14:13 32.23 32.25 32.23 32.25 1.8K
14:14 32.23 32.25 32.23 32.25 0.5K
14:15 32.25 32.25 32.20 32.23 1.0K
14:16 32.22 32.22 32.20 32.20 2.5K
14:17 32.22 32.23 32.22 32.23 0.6K
14:18 32.23 32.23 32.23 32.23 0.5K
14:19 32.23 32.23 32.20 32.20 1.8K
14:20 32.23 32.23 32.23 32.23 1.5K
14:21 32.25 32.30 32.25 32.28 10.5K
14:22 32.28 32.29 32.27 32.27 2.7K
14:23 32.27 32.27 32.24 32.24 2.1K
14:24 32.25 32.25 32.25 32.25 0.2K
14:25 32.25 32.25 32.23 32.23 1.0K
14:26 32.22 32.23 32.22 32.23 1.8K
14:27 32.24 32.24 32.22 32.22 6.4K
14:28 32.23 32.23 32.23 32.23 0.6K
14:29 32.23 32.23 32.23 32.23 0.4K
14:30 32.20 32.20 32.20 32.20 0.9K
14:31 32.23 32.23 32.18 32.18 3.6K
14:32 32.18 32.19 32.18 32.19 0.8K
14:33 32.21 32.28 32.21 32.27 9.8K
14:34 32.27 32.27 32.23 32.26 2.0K
14:35 32.27 32.27 32.27 32.27 0.4K
14:36 32.28 32.28 32.28 32.28 1.3K
14:38 32.25 32.25 32.25 32.25 0.5K
14:39 32.30 32.30 32.26 32.26 2.2K
14:40 32.25 32.25 32.25 32.25 1.4K
14:41 32.25 32.25 32.25 32.25 0.9K
14:42 32.25 32.25 32.25 32.25 1.0K
14:43 32.23 32.23 32.23 32.23 0.1K
14:44 32.24 32.24 32.24 32.24 2.9K
14:46 32.25 32.25 32.19 32.20 5.6K
14:47 32.26 32.26 32.25 32.25 9.1K
14:48 32.25 32.25 32.24 32.24 4.2K
14:49 32.25 32.25 32.23 32.23 0.6K
14:50 32.23 32.23 32.21 32.21 1.0K
14:51 32.23 32.23 32.23 32.23 1.9K
14:52 32.26 32.31 32.26 32.31 2.4K
14:53 32.28 32.30 32.28 32.30 2.4K
14:54 32.33 32.33 32.26 32.26 3.0K
14:55 32.22 32.22 32.22 32.22 0.2K
14:56 32.25 32.25 32.25 32.25 1.7K
14:57 32.28 32.28 32.28 32.28 3.0K
14:58 32.29 32.41 32.29 32.39 14.9K
14:59 32.41 32.48 32.37 32.48 3.1K
15:00 32.42 32.42 32.41 32.41 0.7K
15:01 32.39 32.39 32.34 32.34 6.3K
15:02 32.34 32.34 32.34 32.34 1.1K
15:03 32.37 32.40 32.37 32.40 1.5K
15:04 32.40 32.40 32.40 32.40 0.6K
15:06 32.39 32.43 32.39 32.43 2.7K
15:07 32.46 32.47 32.46 32.47 1.0K
15:08 32.47 32.47 32.41 32.46 2.0K
15:09 32.46 32.47 32.46 32.47 1.0K
15:10 32.46 32.46 32.41 32.41 2.3K
15:11 32.40 32.40 32.34 32.34 3.4K
15:12 32.35 32.35 32.24 32.24 3.4K
15:13 32.22 32.23 32.21 32.23 2.2K
15:14 32.23 32.23 32.20 32.20 1.7K
15:15 32.22 32.22 32.19 32.19 2.0K
15:16 32.18 32.20 32.15 32.15 2.4K
15:17 32.18 32.18 32.14 32.15 3.7K
15:18 32.13 32.15 32.12 32.15 5.0K
15:19 32.15 32.18 32.14 32.17 8.8K
15:20 32.14 32.14 32.14 32.14 1.4K
15:21 32.15 32.15 32.15 32.15 1.2K
15:22 32.15 32.16 32.13 32.16 4.0K
15:23 32.15 32.24 32.15 32.21 5.7K
15:24 32.21 32.21 32.17 32.17 2.1K
15:25 32.17 32.17 32.14 32.14 0.9K
15:26 32.13 32.13 32.12 32.12 1.5K
15:27 32.15 32.16 32.15 32.16 2.4K
15:28 32.17 32.20 32.17 32.20 2.4K
15:29 32.18 32.21 32.18 32.21 4.2K
15:30 32.21 32.23 32.17 32.17 5.5K
15:31 32.17 32.17 32.17 32.17 1.1K
15:32 32.15 32.15 32.13 32.13 0.9K
15:33 32.15 32.16 32.12 32.13 3.0K
15:34 32.14 32.16 32.14 32.15 2.6K
15:35 32.17 32.17 32.12 32.12 2.7K
15:36 32.13 32.13 32.10 32.11 2.3K
15:37 32.10 32.10 32.04 32.07 3.8K
15:38 32.12 32.13 32.10 32.11 3.7K
15:39 32.14 32.15 32.11 32.15 3.2K
15:40 32.18 32.19 32.15 32.15 3.5K
15:41 32.15 32.17 32.15 32.16 1.3K
15:42 32.18 32.18 32.16 32.17 1.7K
15:43 32.17 32.17 32.16 32.16 1.2K
15:44 32.13 32.16 32.13 32.13 4.9K
15:45 32.11 32.14 32.11 32.14 3.9K
15:46 32.09 32.09 32.02 32.02 3.4K
15:47 32.01 32.07 32.01 32.07 4.2K
15:48 32.07 32.07 32.06 32.07 2.1K
15:49 32.10 32.10 32.06 32.07 3.3K
15:50 32.11 32.11 32.09 32.10 4.2K
15:51 32.11 32.17 32.10 32.17 5.7K
15:52 32.16 32.18 32.12 32.13 10.0K
15:53 32.13 32.13 32.00 32.03 8.2K
15:54 32.00 32.07 32.00 32.06 16.7K
15:55 32.08 32.12 32.06 32.12 13.9K
15:56 32.13 32.16 32.10 32.15 21.3K
15:57 32.15 32.15 32.11 32.11 22.7K
15:58 32.10 32.14 32.07 32.07 39.0K
15:59 32.09 32.14 32.07 32.14 482.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available