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 31.44 31.44 31.29 31.42 10.5K
09:31 31.37 31.65 31.37 31.52 4.5K
09:32 31.52 31.52 31.26 31.26 3.0K
09:33 31.26 31.26 30.77 30.77 2.3K
09:34 30.67 30.88 30.50 30.59 1.1K
09:35 30.88 30.88 30.62 30.62 1.1K
09:36 30.60 31.17 30.60 31.00 1.3K
09:37 30.60 30.61 30.60 30.61 0.7K
09:38 31.00 31.00 30.61 30.78 7.4K
09:39 30.86 30.88 30.83 30.88 0.9K
09:40 30.77 30.79 30.62 30.79 0.8K
09:41 30.60 30.79 30.60 30.79 2.2K
09:42 30.95 30.95 30.77 30.82 2.8K
09:43 30.84 30.84 30.83 30.83 1.1K
09:44 30.70 30.81 30.68 30.68 0.4K
09:45 30.79 30.79 30.61 30.61 2.6K
09:46 30.78 30.89 30.75 30.77 1.6K
09:47 30.88 30.88 30.85 30.85 1.0K
09:48 30.90 30.96 30.90 30.96 1.3K
09:49 30.96 31.16 30.96 31.16 1.8K
09:50 31.07 31.07 31.04 31.04 2.1K
09:51 31.04 31.23 31.04 31.21 2.5K
09:53 31.22 31.22 31.22 31.22 0.4K
09:54 31.05 31.25 30.86 30.86 1.1K
09:55 31.11 31.32 31.10 31.10 0.5K
09:56 31.18 31.34 31.18 31.34 1.1K
09:57 31.35 31.46 31.35 31.46 3.4K
09:58 31.39 31.46 31.20 31.46 4.3K
09:59 31.36 31.36 31.27 31.36 1.1K
10:00 31.21 31.46 31.21 31.29 1.7K
10:01 31.35 31.35 31.21 31.21 2.2K
10:02 31.19 31.20 31.17 31.20 1.8K
10:03 31.17 31.17 31.17 31.17 0.9K
10:04 31.05 31.09 31.05 31.09 0.7K
10:05 31.13 31.13 31.06 31.10 1.3K
10:06 31.10 31.10 30.89 30.89 4.5K
10:07 30.92 31.00 30.89 30.98 4.2K
10:08 30.99 31.03 30.91 31.03 1.5K
10:09 31.03 31.03 30.91 30.96 1.0K
10:10 30.85 30.93 30.85 30.89 2.0K
10:11 30.97 31.00 30.97 31.00 2.8K
10:12 30.94 31.01 30.94 31.01 1.2K
10:13 31.00 31.17 31.00 31.15 44.8K
10:14 31.15 31.15 31.06 31.06 1.1K
10:15 31.09 31.09 31.01 31.04 2.1K
10:16 30.94 30.94 30.94 30.94 1.2K
10:17 30.90 30.90 30.75 30.78 2.3K
10:18 30.78 30.84 30.78 30.83 2.5K
10:19 30.92 30.92 30.74 30.74 2.8K
10:21 30.79 30.79 30.78 30.78 2.3K
10:22 30.77 30.77 30.77 30.77 1.2K
10:23 30.86 30.86 30.75 30.75 0.4K
10:24 30.87 30.87 30.81 30.82 6.6K
10:25 30.82 30.87 30.82 30.87 0.7K
10:26 30.83 30.95 30.83 30.95 0.9K
10:27 30.78 30.78 30.69 30.71 3.0K
10:28 30.83 30.83 30.77 30.77 3.4K
10:29 30.77 30.83 30.77 30.83 2.1K
10:30 30.83 30.83 30.83 30.83 1.3K
10:31 30.84 30.88 30.84 30.88 2.5K
10:32 30.89 30.89 30.89 30.89 1.5K
10:34 30.89 31.00 30.84 31.00 3.0K
10:35 30.99 31.02 30.99 31.02 2.2K
10:36 31.00 31.01 31.00 31.01 1.9K
10:37 30.96 30.96 30.96 30.96 0.1K
10:38 30.95 30.95 30.95 30.95 0.8K
10:39 31.00 31.04 31.00 31.04 0.9K
10:40 30.96 30.96 30.96 30.96 0.5K
10:41 30.95 31.00 30.83 30.83 9.6K
10:42 30.92 30.92 30.83 30.84 2.1K
10:43 30.92 30.95 30.85 30.95 3.2K
10:44 30.90 30.90 30.90 30.90 0.9K
10:46 31.02 31.02 30.95 30.95 0.7K
10:47 30.95 31.00 30.94 30.97 1.3K
10:48 30.99 31.00 30.99 31.00 5.5K
10:49 31.00 31.01 30.98 31.01 23.1K
10:50 31.01 31.10 31.00 31.10 39.3K
10:51 31.02 31.04 30.99 31.04 1.8K
10:52 30.95 31.00 30.95 30.96 0.6K
10:53 30.95 30.95 30.95 30.95 0.1K
10:54 30.96 30.96 30.93 30.93 1.3K
10:56 30.94 30.94 30.87 30.89 1.5K
10:57 30.89 30.89 30.89 30.89 0.4K
10:58 30.88 30.88 30.88 30.88 0.2K
10:59 30.83 30.86 30.83 30.83 2.8K
11:00 30.80 30.80 30.76 30.76 0.7K
11:01 30.74 30.74 30.72 30.72 1.2K
11:02 30.69 30.70 30.69 30.70 0.6K
11:03 30.70 30.74 30.70 30.74 0.4K
11:04 30.67 30.74 30.67 30.74 1.0K
11:05 30.62 30.62 30.62 30.62 0.4K
11:06 30.61 30.61 30.61 30.61 0.8K
11:07 30.60 30.66 30.60 30.66 1.1K
11:08 30.66 30.72 30.66 30.72 1.2K
11:09 30.61 30.61 30.61 30.61 0.3K
11:10 30.64 30.64 30.58 30.58 0.8K
11:11 30.54 30.59 30.51 30.52 3.9K
11:12 30.44 30.44 30.44 30.44 0.8K
11:13 30.44 30.44 30.44 30.44 0.3K
11:14 30.41 30.41 30.41 30.41 0.6K
11:15 30.48 30.54 30.48 30.50 2.2K
11:16 30.50 30.50 30.50 30.50 1.9K
11:17 30.59 30.62 30.59 30.62 2.6K
11:18 30.63 30.63 30.63 30.63 1.4K
11:19 30.62 30.65 30.62 30.65 0.7K
11:20 30.68 30.68 30.59 30.59 0.7K
11:21 30.61 30.77 30.60 30.77 1.0K
11:22 30.58 30.58 30.58 30.58 1.2K
11:23 30.59 30.59 30.59 30.59 1.3K
11:24 30.57 30.73 30.57 30.66 1.0K
11:26 30.76 30.76 30.59 30.65 3.4K
11:27 30.58 30.58 30.53 30.53 2.6K
11:28 30.56 30.63 30.56 30.63 0.5K
11:29 30.71 30.71 30.55 30.56 0.9K
11:30 30.58 30.58 30.57 30.57 1.7K
11:31 30.59 30.64 30.58 30.64 4.4K
11:32 30.64 30.64 30.63 30.63 0.2K
11:33 30.59 30.59 30.57 30.57 1.3K
11:34 30.56 30.59 30.52 30.59 1.1K
11:35 30.57 30.57 30.57 30.57 0.4K
11:36 30.55 30.60 30.55 30.60 0.7K
11:37 30.62 30.62 30.61 30.61 0.6K
11:38 30.57 30.58 30.57 30.58 1.9K
11:40 30.58 30.58 30.53 30.53 0.4K
11:41 30.57 30.57 30.57 30.57 0.1K
11:42 30.56 30.56 30.52 30.52 1.4K
11:43 30.56 30.56 30.53 30.53 0.8K
11:44 30.51 30.54 30.50 30.54 1.5K
11:45 30.51 30.51 30.46 30.46 1.0K
11:46 30.48 30.55 30.48 30.55 2.3K
11:48 30.51 30.56 30.51 30.56 0.5K
11:49 30.51 30.54 30.51 30.54 1.0K
11:51 30.52 30.52 30.52 30.52 0.3K
11:52 30.48 30.52 30.47 30.47 0.9K
11:53 30.47 30.50 30.47 30.50 0.8K
11:54 30.51 30.51 30.50 30.50 0.7K
11:55 30.49 30.49 30.48 30.48 2.0K
11:56 30.52 30.52 30.47 30.52 1.5K
11:57 30.52 30.62 30.52 30.62 3.0K
11:58 30.57 30.59 30.57 30.59 2.8K
11:59 30.60 30.60 30.58 30.58 1.8K
12:00 30.55 30.57 30.55 30.57 0.8K
12:01 30.58 30.58 30.58 30.58 0.1K
12:02 30.60 30.63 30.60 30.63 0.8K
12:03 30.65 30.65 30.64 30.64 0.6K
12:04 30.62 30.65 30.62 30.63 1.2K
12:05 30.63 30.63 30.60 30.60 1.1K
12:06 30.61 30.61 30.57 30.57 2.9K
12:09 30.55 30.55 30.51 30.51 2.1K
12:10 30.51 30.51 30.51 30.51 0.2K
12:11 30.51 30.51 30.47 30.47 0.2K
12:12 30.48 30.51 30.48 30.48 2.4K
12:15 30.39 30.40 30.39 30.40 1.2K
12:16 30.37 30.39 30.36 30.39 2.9K
12:17 30.34 30.38 30.33 30.33 1.9K
12:18 30.34 30.34 30.34 30.34 0.5K
12:19 30.34 30.35 30.34 30.35 1.0K
12:20 30.34 30.37 30.34 30.36 2.4K
12:21 30.37 30.37 30.34 30.35 4.6K
12:22 30.40 30.40 30.35 30.38 2.1K
12:23 30.37 30.37 30.37 30.37 0.3K
12:24 30.39 30.39 30.39 30.39 1.0K
12:25 30.39 30.40 30.37 30.37 2.4K
12:26 30.37 30.37 30.37 30.37 0.2K
12:27 30.41 30.41 30.41 30.41 1.5K
12:28 30.41 30.41 30.40 30.41 4.2K
12:29 30.41 30.46 30.41 30.46 2.2K
12:30 30.49 30.55 30.49 30.55 0.9K
12:31 30.45 30.55 30.45 30.55 2.1K
12:32 30.47 30.56 30.47 30.47 1.5K
12:33 30.47 30.56 30.47 30.51 0.9K
12:34 30.47 30.51 30.46 30.46 2.8K
12:36 30.46 30.52 30.46 30.49 0.7K
12:37 30.52 30.56 30.52 30.54 1.1K
12:38 30.53 30.56 30.53 30.55 0.8K
12:39 30.50 30.54 30.50 30.54 0.7K
12:40 30.50 30.52 30.50 30.50 1.8K
12:41 30.50 30.52 30.43 30.43 4.9K
12:42 30.42 30.43 30.42 30.42 0.5K
12:43 30.43 30.43 30.43 30.43 1.6K
12:44 30.42 30.42 30.38 30.38 1.6K
12:45 30.40 30.40 30.40 30.40 0.8K
12:46 30.42 30.42 30.42 30.42 0.4K
12:47 30.42 30.42 30.42 30.42 0.3K
12:48 30.46 30.46 30.46 30.46 0.2K
12:49 30.46 30.46 30.45 30.45 0.8K
12:51 30.46 30.46 30.43 30.43 1.3K
12:52 30.45 30.45 30.45 30.45 0.2K
12:53 30.45 30.49 30.45 30.49 3.8K
12:54 30.48 30.53 30.48 30.53 0.5K
12:55 30.53 30.53 30.53 30.53 1.3K
12:56 30.50 30.52 30.50 30.52 1.1K
12:57 30.47 30.48 30.45 30.45 2.4K
12:58 30.45 30.46 30.45 30.46 0.8K
12:59 30.46 30.48 30.46 30.46 1.9K
13:00 30.43 30.43 30.42 30.42 0.4K
13:01 30.47 30.47 30.43 30.43 1.3K
13:02 30.41 30.41 30.41 30.41 1.0K
13:03 30.39 30.39 30.39 30.39 0.3K
13:04 30.39 30.39 30.39 30.39 0.3K
13:05 30.42 30.42 30.40 30.41 1.7K
13:06 30.38 30.38 30.36 30.37 1.2K
13:07 30.34 30.38 30.33 30.38 1.1K
13:08 30.30 30.30 30.30 30.30 0.3K
13:09 30.37 30.37 30.33 30.33 0.7K
13:10 30.33 30.33 30.33 30.33 0.5K
13:11 30.35 30.35 30.25 30.29 1.3K
13:12 30.24 30.29 30.24 30.28 2.7K
13:13 30.27 30.29 30.26 30.29 1.4K
13:14 30.32 30.33 30.32 30.33 1.4K
13:15 30.38 30.38 30.29 30.29 1.0K
13:16 30.38 30.38 30.31 30.31 0.9K
13:17 30.32 30.32 30.32 30.32 0.8K
13:18 30.37 30.37 30.33 30.33 1.2K
13:19 30.33 30.33 30.30 30.30 1.6K
13:20 30.30 30.34 30.30 30.34 4.0K
13:21 30.28 30.28 30.27 30.27 0.6K
13:22 30.25 30.28 30.25 30.28 3.9K
13:23 30.27 30.30 30.27 30.30 4.3K
13:24 30.30 30.31 30.30 30.31 1.9K
13:25 30.30 30.30 30.30 30.30 2.7K
13:26 30.33 30.33 30.33 30.33 0.7K
13:27 30.26 30.29 30.26 30.29 1.6K
13:28 30.29 30.32 30.29 30.30 4.3K
13:29 30.30 30.32 30.28 30.29 5.8K
13:30 30.30 30.33 30.29 30.29 1.8K
13:31 30.30 30.34 30.29 30.30 1.6K
13:32 30.30 30.31 30.29 30.31 1.1K
13:33 30.26 30.28 30.18 30.18 3.2K
13:34 30.17 30.17 30.17 30.17 0.4K
13:35 30.17 30.17 30.17 30.17 0.7K
13:36 30.14 30.17 30.14 30.17 2.1K
13:37 30.22 30.26 30.22 30.26 0.8K
13:38 30.21 30.21 30.21 30.21 0.8K
13:40 30.21 30.22 30.21 30.22 1.9K
13:41 30.20 30.20 30.20 30.20 0.9K
13:42 30.20 30.25 30.18 30.25 3.8K
13:43 30.23 30.24 30.23 30.23 5.5K
13:44 30.23 30.23 30.23 30.23 0.7K
13:46 30.25 30.25 30.25 30.25 0.8K
13:47 30.23 30.23 30.22 30.22 1.9K
13:48 30.23 30.23 30.23 30.23 1.2K
13:49 30.21 30.21 30.21 30.21 0.2K
13:50 30.22 30.24 30.22 30.24 4.8K
13:51 30.22 30.22 30.22 30.22 1.1K
13:52 30.22 30.22 30.18 30.18 2.0K
13:53 30.17 30.17 30.13 30.13 1.3K
13:55 30.22 30.32 30.17 30.32 14.6K
13:56 30.32 30.32 30.30 30.30 1.2K
13:57 30.32 30.32 30.29 30.29 6.1K
13:58 30.30 30.30 30.30 30.30 1.6K
13:59 30.37 30.38 30.37 30.38 1.2K
14:00 30.37 30.38 30.36 30.38 3.9K
14:01 30.38 30.38 30.38 30.38 1.6K
14:02 30.37 30.42 30.37 30.42 5.4K
14:03 30.44 30.44 30.44 30.44 0.1K
14:04 30.44 30.49 30.44 30.47 1.5K
14:05 30.45 30.49 30.45 30.46 1.9K
14:06 30.49 30.49 30.44 30.44 1.2K
14:07 30.45 30.49 30.42 30.42 1.7K
14:08 30.45 30.45 30.42 30.42 3.0K
14:09 30.37 30.48 30.37 30.48 0.9K
14:10 30.45 30.51 30.45 30.47 4.0K
14:11 30.42 30.42 30.42 30.42 0.4K
14:12 30.47 30.47 30.47 30.47 0.4K
14:13 30.44 30.44 30.37 30.43 1.1K
14:14 30.49 30.49 30.43 30.43 1.8K
14:15 30.40 30.44 30.40 30.44 3.5K
14:17 30.39 30.41 30.39 30.41 0.5K
14:18 30.38 30.38 30.38 30.38 1.6K
14:19 30.38 30.38 30.38 30.38 3.0K
14:21 30.41 30.41 30.38 30.40 0.6K
14:22 30.38 30.45 30.38 30.45 3.9K
14:23 30.45 30.45 30.45 30.45 0.1K
14:24 30.45 30.49 30.45 30.45 1.3K
14:25 30.49 30.49 30.49 30.49 0.4K
14:26 30.43 30.44 30.39 30.42 5.3K
14:27 30.44 30.44 30.44 30.44 0.8K
14:28 30.35 30.39 30.35 30.39 0.7K
14:29 30.39 30.40 30.31 30.31 1.4K
14:30 30.31 30.31 30.31 30.31 1.0K
14:31 30.34 30.34 30.30 30.34 1.1K
14:32 30.34 30.34 30.31 30.34 1.3K
14:33 30.36 30.36 30.36 30.36 2.3K
14:34 30.36 30.36 30.36 30.36 0.9K
14:36 30.37 30.37 30.34 30.34 1.6K
14:37 30.34 30.34 30.33 30.33 1.8K
14:38 30.31 30.31 30.28 30.28 1.6K
14:39 30.24 30.25 30.24 30.25 1.8K
14:40 30.29 30.29 30.29 30.29 0.9K
14:41 30.31 30.31 30.31 30.31 0.7K
14:42 30.31 30.31 30.25 30.30 3.2K
14:43 30.31 30.31 30.27 30.27 2.0K
14:44 30.28 30.28 30.28 30.28 0.2K
14:45 30.30 30.30 30.19 30.19 1.1K
14:46 30.24 30.24 30.19 30.19 1.9K
14:47 30.16 30.20 30.16 30.20 2.5K
14:48 30.21 30.21 30.18 30.18 1.3K
14:49 30.18 30.18 30.12 30.15 1.2K
14:50 30.16 30.16 30.12 30.12 1.9K
14:52 30.14 30.16 30.14 30.16 1.6K
14:53 30.16 30.16 30.16 30.16 0.6K
14:54 30.16 30.16 30.12 30.15 1.0K
14:55 30.13 30.16 30.13 30.13 0.5K
14:56 30.16 30.16 30.13 30.13 0.9K
14:57 30.17 30.17 30.14 30.14 0.8K
14:58 30.17 30.18 30.13 30.16 2.7K
14:59 30.12 30.15 30.11 30.11 0.8K
15:00 30.14 30.15 30.11 30.15 1.7K
15:01 30.10 30.10 30.10 30.10 0.9K
15:02 30.13 30.15 30.11 30.13 1.9K
15:03 30.12 30.12 30.09 30.09 1.3K
15:04 30.06 30.13 30.06 30.13 5.1K
15:05 30.11 30.11 30.07 30.07 1.1K
15:06 30.07 30.09 30.07 30.09 1.9K
15:07 30.07 30.07 30.07 30.07 1.7K
15:08 30.04 30.06 30.04 30.06 3.8K
15:09 30.01 30.02 30.01 30.02 0.6K
15:10 30.04 30.04 29.92 29.93 7.8K
15:11 29.88 29.95 29.88 29.95 2.8K
15:12 29.94 29.94 29.93 29.93 0.7K
15:13 29.94 29.99 29.94 29.99 1.9K
15:14 29.96 29.96 29.96 29.96 0.7K
15:15 29.98 29.99 29.98 29.99 1.3K
15:16 29.99 30.01 29.99 30.01 2.0K
15:17 30.02 30.02 30.00 30.01 2.2K
15:18 29.99 30.00 29.99 30.00 0.7K
15:19 30.05 30.05 30.00 30.00 5.2K
15:20 30.00 30.00 30.00 30.00 0.8K
15:21 30.03 30.05 30.03 30.03 2.8K
15:22 30.03 30.05 30.03 30.05 1.1K
15:23 30.05 30.06 30.03 30.03 3.5K
15:24 30.03 30.03 30.01 30.03 2.0K
15:25 30.05 30.06 30.05 30.06 3.3K
15:26 30.06 30.06 30.06 30.06 0.8K
15:27 30.10 30.10 30.06 30.06 7.2K
15:28 30.07 30.07 30.04 30.06 2.0K
15:29 30.03 30.03 30.02 30.02 6.0K
15:30 29.97 29.97 29.93 29.93 3.6K
15:31 29.90 29.95 29.90 29.94 1.4K
15:32 29.94 29.94 29.94 29.94 2.0K
15:33 29.93 29.95 29.93 29.94 1.3K
15:34 29.95 29.95 29.90 29.90 5.4K
15:35 29.85 29.90 29.85 29.90 0.8K
15:36 29.90 29.92 29.85 29.85 1.5K
15:37 29.88 29.89 29.81 29.86 4.3K
15:38 29.86 29.96 29.86 29.96 5.6K
15:39 30.01 30.01 30.01 30.01 1.4K
15:40 30.01 30.01 30.00 30.01 1.9K
15:41 30.01 30.10 30.01 30.10 3.9K
15:42 30.10 30.10 30.08 30.09 7.6K
15:43 30.09 30.09 30.09 30.09 1.4K
15:44 30.15 30.18 30.13 30.14 14.6K
15:45 30.16 30.16 30.13 30.15 5.3K
15:46 30.15 30.16 30.12 30.13 3.1K
15:47 30.12 30.12 30.02 30.04 16.4K
15:48 30.04 30.05 30.00 30.04 2.7K
15:49 30.04 30.05 29.99 30.04 7.1K
15:50 30.03 30.03 29.95 29.98 7.3K
15:51 29.98 29.98 29.96 29.98 3.4K
15:52 29.96 30.00 29.94 29.99 7.5K
15:53 30.00 30.00 29.95 29.95 9.7K
15:54 29.92 29.98 29.90 29.96 10.8K
15:55 29.96 29.96 29.89 29.90 16.9K
15:56 29.91 29.94 29.85 29.86 15.9K
15:57 29.88 29.89 29.85 29.85 26.1K
15:58 29.84 29.87 29.79 29.81 40.2K
15:59 29.82 29.83 29.78 29.80 337.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available