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 30.24 30.57 30.24 30.57 82.3K
09:31 30.77 31.12 30.77 31.00 15.2K
09:32 31.01 31.14 30.75 30.75 58.6K
09:33 30.91 30.91 30.40 30.56 17.4K
09:34 30.56 30.75 30.56 30.71 18.9K
09:35 30.73 30.73 30.50 30.50 3.9K
09:36 30.56 30.57 30.56 30.57 1.1K
09:37 30.62 30.62 30.47 30.52 1.1K
09:38 30.63 30.99 30.63 30.99 4.2K
09:39 30.75 30.87 30.54 30.54 2.7K
09:40 30.67 30.81 30.67 30.81 2.2K
09:41 30.59 30.81 30.51 30.61 9.3K
09:42 30.61 30.65 30.53 30.62 7.9K
09:43 30.62 30.66 30.52 30.53 9.9K
09:44 30.58 30.73 30.58 30.72 3.4K
09:45 30.69 30.85 30.69 30.85 6.4K
09:46 30.90 31.00 30.64 30.83 44.9K
09:47 30.80 30.86 30.80 30.86 4.6K
09:48 30.90 31.00 30.89 30.89 25.4K
09:49 30.98 31.09 30.98 30.98 47.6K
09:50 30.97 30.99 30.96 30.96 3.7K
09:51 30.92 31.01 30.92 30.97 11.2K
09:52 30.82 30.82 30.72 30.72 6.0K
09:53 30.80 30.80 30.53 30.62 7.0K
09:54 30.53 30.55 30.50 30.50 2.1K
09:55 30.58 30.73 30.58 30.73 3.2K
09:56 30.81 30.81 30.81 30.81 1.3K
09:57 30.80 30.80 30.80 30.80 1.3K
09:58 30.89 30.89 30.89 30.89 0.4K
09:59 30.89 31.00 30.89 30.98 4.0K
10:00 31.00 31.01 30.97 30.97 3.0K
10:01 30.97 31.04 30.97 31.00 12.1K
10:02 31.01 31.01 31.00 31.00 1.0K
10:03 30.99 30.99 30.92 30.97 20.6K
10:04 30.98 31.03 30.98 31.03 1.5K
10:05 30.98 30.99 30.74 30.74 8.8K
10:06 30.73 30.73 30.59 30.65 8.1K
10:07 30.69 30.81 30.66 30.78 9.7K
10:08 30.75 30.80 30.75 30.75 7.5K
10:09 30.76 30.83 30.76 30.83 4.6K
10:10 30.92 30.92 30.84 30.84 5.8K
10:11 30.85 30.91 30.85 30.85 2.3K
10:12 30.81 30.84 30.81 30.84 5.5K
10:13 30.84 30.84 30.84 30.84 1.0K
10:14 30.82 30.82 30.68 30.68 5.5K
10:15 30.68 30.71 30.68 30.68 1.2K
10:16 30.58 30.64 30.57 30.57 3.6K
10:17 30.52 30.52 30.52 30.52 0.5K
10:18 30.50 30.50 30.50 30.50 0.3K
10:19 30.52 30.62 30.52 30.62 2.6K
10:20 30.61 30.61 30.61 30.61 0.4K
10:21 30.66 30.66 30.62 30.65 1.7K
10:22 30.68 30.68 30.63 30.68 4.0K
10:23 30.68 30.69 30.68 30.69 0.7K
10:24 30.73 30.74 30.73 30.74 1.0K
10:25 30.79 30.79 30.69 30.70 3.9K
10:26 30.71 30.71 30.62 30.64 4.9K
10:27 30.59 30.59 30.59 30.59 1.8K
10:28 30.58 30.58 30.53 30.54 4.2K
10:29 30.53 30.53 30.49 30.49 2.3K
10:30 30.54 30.54 30.48 30.50 2.8K
10:31 30.59 30.62 30.54 30.62 3.1K
10:32 30.62 30.68 30.55 30.68 0.7K
10:33 30.62 30.62 30.54 30.54 3.1K
10:34 30.55 30.55 30.55 30.55 0.6K
10:35 30.54 30.62 30.54 30.62 4.2K
10:36 30.57 30.57 30.56 30.56 1.9K
10:37 30.60 30.69 30.60 30.69 5.3K
10:38 30.67 30.67 30.66 30.66 2.3K
10:39 30.64 30.67 30.63 30.64 2.5K
10:40 30.64 30.64 30.60 30.60 2.2K
10:41 30.60 30.61 30.60 30.61 1.6K
10:42 30.71 30.71 30.70 30.70 1.1K
10:43 30.70 30.72 30.70 30.72 0.9K
10:44 30.62 30.65 30.62 30.65 2.6K
10:45 30.65 30.65 30.61 30.65 1.7K
10:46 30.60 30.61 30.56 30.61 2.7K
10:47 30.54 30.54 30.54 30.54 2.5K
10:48 30.56 30.56 30.54 30.55 2.3K
10:49 30.49 30.49 30.49 30.49 3.0K
10:50 30.51 30.53 30.51 30.53 1.0K
10:51 30.54 30.54 30.54 30.54 0.2K
10:53 30.49 30.59 30.49 30.59 2.4K
10:54 30.60 30.66 30.55 30.55 5.1K
10:55 30.57 30.57 30.57 30.57 0.4K
10:56 30.57 30.57 30.57 30.57 0.6K
10:57 30.57 30.57 30.50 30.50 1.7K
10:58 30.54 30.54 30.51 30.51 0.3K
10:59 30.60 30.62 30.60 30.62 5.8K
11:00 30.64 30.69 30.64 30.67 7.2K
11:01 30.67 30.70 30.67 30.70 2.3K
11:02 30.72 30.72 30.72 30.72 0.5K
11:03 30.73 30.73 30.70 30.70 1.1K
11:04 30.67 30.67 30.55 30.55 9.8K
11:05 30.60 30.63 30.60 30.63 1.9K
11:08 30.73 30.73 30.73 30.73 1.1K
11:10 30.72 30.73 30.72 30.73 0.2K
11:11 30.73 30.73 30.73 30.73 0.3K
11:12 30.73 30.73 30.73 30.73 0.2K
11:13 30.69 30.74 30.69 30.74 0.5K
11:14 30.73 30.73 30.64 30.64 1.9K
11:15 30.64 30.70 30.64 30.70 0.2K
11:16 30.56 30.56 30.55 30.55 2.7K
11:17 30.59 30.59 30.59 30.59 1.3K
11:18 30.63 30.69 30.63 30.67 7.7K
11:19 30.72 30.72 30.72 30.72 0.1K
11:20 30.64 30.68 30.64 30.67 1.6K
11:21 30.66 30.67 30.66 30.67 1.2K
11:22 30.66 30.66 30.66 30.66 0.1K
11:23 30.69 30.69 30.69 30.69 0.3K
11:24 30.67 30.67 30.60 30.64 2.2K
11:25 30.60 30.60 30.56 30.56 2.6K
11:26 30.55 30.55 30.53 30.53 1.7K
11:27 30.53 30.56 30.53 30.56 1.1K
11:28 30.56 30.56 30.50 30.54 2.5K
11:29 30.60 30.61 30.58 30.61 2.4K
11:30 30.57 30.57 30.55 30.55 1.1K
11:31 30.52 30.52 30.51 30.51 0.4K
11:32 30.52 30.52 30.52 30.52 0.4K
11:33 30.52 30.52 30.51 30.51 0.5K
11:34 30.48 30.51 30.46 30.51 4.8K
11:35 30.51 30.51 30.51 30.51 0.2K
11:37 30.49 30.54 30.49 30.54 1.8K
11:38 30.53 30.53 30.48 30.50 3.1K
11:39 30.46 30.46 30.41 30.41 3.9K
11:41 30.42 30.42 30.42 30.42 0.8K
11:42 30.46 30.46 30.46 30.46 0.6K
11:43 30.47 30.50 30.47 30.50 1.4K
11:44 30.52 30.53 30.50 30.50 1.2K
11:45 30.53 30.54 30.53 30.54 1.5K
11:46 30.60 30.61 30.60 30.61 1.4K
11:47 30.62 30.70 30.62 30.70 2.5K
11:48 30.69 30.70 30.60 30.60 3.9K
11:49 30.65 30.65 30.60 30.65 0.8K
11:50 30.51 30.51 30.51 30.51 3.7K
11:52 30.49 30.51 30.49 30.51 1.0K
11:53 30.52 30.52 30.52 30.52 0.5K
11:54 30.51 30.54 30.50 30.54 0.4K
11:55 30.50 30.50 30.47 30.47 2.6K
11:56 30.38 30.39 30.37 30.37 0.8K
11:58 30.43 30.43 30.43 30.43 0.6K
11:59 30.36 30.43 30.32 30.32 1.8K
12:00 30.38 30.38 30.38 30.38 0.6K
12:02 30.40 30.40 30.40 30.40 0.7K
12:03 30.48 30.57 30.48 30.57 1.7K
12:04 30.54 30.60 30.54 30.59 0.7K
12:05 30.54 30.60 30.54 30.59 12.3K
12:06 30.59 30.59 30.59 30.59 0.6K
12:07 30.62 30.62 30.51 30.56 13.8K
12:08 30.52 30.52 30.52 30.52 0.2K
12:09 30.57 30.57 30.57 30.57 0.8K
12:10 30.55 30.57 30.53 30.57 1.2K
12:11 30.58 30.60 30.58 30.60 1.0K
12:13 30.63 30.63 30.63 30.63 0.1K
12:14 30.63 30.64 30.59 30.59 1.1K
12:15 30.63 30.63 30.63 30.63 0.3K
12:16 30.59 30.59 30.54 30.58 2.3K
12:17 30.59 30.59 30.50 30.53 2.6K
12:18 30.50 30.53 30.50 30.53 1.5K
12:19 30.53 30.56 30.53 30.56 1.5K
12:20 30.58 30.61 30.57 30.61 0.6K
12:21 30.62 30.62 30.56 30.60 1.2K
12:22 30.59 30.62 30.59 30.61 0.3K
12:23 30.56 30.61 30.56 30.61 1.6K
12:24 30.57 30.57 30.57 30.57 0.2K
12:25 30.58 30.58 30.58 30.58 0.5K
12:26 30.58 30.62 30.58 30.62 1.0K
12:27 30.58 30.58 30.58 30.58 1.1K
12:28 30.62 30.62 30.62 30.62 0.2K
12:29 30.58 30.58 30.52 30.52 4.3K
12:30 30.55 30.55 30.49 30.50 9.9K
12:31 30.50 30.50 30.47 30.50 29.2K
12:32 30.51 30.51 30.47 30.47 3.9K
12:33 30.49 30.49 30.49 30.49 2.1K
12:34 30.50 30.50 30.49 30.50 2.0K
12:35 30.47 30.50 30.47 30.50 0.5K
12:36 30.47 30.51 30.47 30.51 2.0K
12:39 30.51 30.51 30.51 30.51 0.4K
12:40 30.46 30.49 30.46 30.49 1.7K
12:41 30.46 30.46 30.41 30.42 3.8K
12:42 30.40 30.40 30.40 30.40 1.3K
12:43 30.40 30.40 30.40 30.40 0.7K
12:44 30.39 30.39 30.33 30.34 2.4K
12:45 30.35 30.35 30.35 30.35 0.6K
12:46 30.37 30.37 30.37 30.37 0.8K
12:47 30.36 30.36 30.36 30.36 0.3K
12:48 30.36 30.36 30.36 30.36 0.1K
12:49 30.33 30.33 30.33 30.33 2.3K
12:50 30.33 30.33 30.28 30.28 3.7K
12:51 30.23 30.23 30.23 30.23 0.8K
12:52 30.26 30.26 30.26 30.26 1.2K
12:53 30.26 30.26 30.26 30.26 0.2K
12:54 30.23 30.23 30.19 30.19 0.9K
12:55 30.26 30.26 30.23 30.23 0.4K
12:56 30.23 30.26 30.23 30.25 43.9K
12:57 30.23 30.23 30.16 30.16 3.1K
12:58 30.15 30.16 30.13 30.13 1.8K
12:59 30.12 30.12 30.12 30.12 0.5K
13:00 30.17 30.17 30.17 30.17 3.3K
13:03 30.27 30.27 30.27 30.27 0.1K
13:04 30.19 30.19 30.15 30.15 6.8K
13:05 30.13 30.13 30.13 30.13 1.8K
13:06 30.13 30.13 30.13 30.13 0.2K
13:07 30.15 30.15 30.14 30.14 0.9K
13:08 30.14 30.14 30.14 30.14 0.2K
13:09 30.14 30.18 30.14 30.18 0.7K
13:10 30.14 30.14 30.10 30.10 0.6K
13:11 30.18 30.18 30.18 30.18 0.6K
13:12 30.14 30.14 30.14 30.14 0.6K
13:13 30.14 30.14 30.14 30.14 1.1K
13:14 30.13 30.15 30.12 30.12 1.9K
13:15 30.09 30.14 30.09 30.09 0.7K
13:16 30.09 30.12 30.09 30.12 3.6K
13:17 30.11 30.11 29.95 30.01 18.6K
13:18 29.96 30.01 29.95 30.00 11.4K
13:19 30.00 30.02 30.00 30.01 8.8K
13:20 30.01 30.01 29.85 29.88 41.3K
13:21 29.88 29.97 29.88 29.93 18.0K
13:22 29.94 29.94 29.88 29.88 3.1K
13:23 29.88 29.88 29.76 29.77 10.8K
13:24 29.76 29.78 29.76 29.78 2.1K
13:25 29.78 29.78 29.78 29.78 0.3K
13:27 29.78 29.78 29.78 29.78 0.4K
13:28 29.78 29.83 29.76 29.76 2.3K
13:29 29.78 29.78 29.72 29.72 2.0K
13:30 29.61 29.70 29.61 29.70 3.6K
13:32 29.73 29.73 29.73 29.73 0.6K
13:33 29.69 29.71 29.64 29.71 8.1K
13:35 29.82 29.91 29.82 29.91 1.8K
13:36 29.91 29.91 29.91 29.91 0.5K
13:37 29.91 29.91 29.91 29.91 0.3K
13:38 29.90 29.90 29.90 29.90 0.1K
13:39 29.80 29.80 29.79 29.79 2.7K
13:40 29.79 29.79 29.79 29.79 0.7K
13:42 29.82 29.82 29.82 29.82 1.9K
13:43 29.82 29.84 29.82 29.84 0.5K
13:44 29.82 29.82 29.75 29.77 4.5K
13:46 29.79 29.79 29.79 29.79 0.5K
13:48 29.81 29.81 29.80 29.80 0.8K
13:49 29.74 29.74 29.71 29.71 2.2K
13:50 29.76 29.76 29.76 29.76 0.5K
13:51 29.76 29.76 29.76 29.76 0.1K
13:52 29.79 29.79 29.79 29.79 0.5K
13:53 29.76 29.80 29.76 29.76 1.3K
13:54 29.80 29.80 29.80 29.80 0.4K
13:55 29.77 29.83 29.77 29.83 2.0K
13:56 29.78 29.78 29.78 29.78 4.1K
13:58 29.69 29.69 29.69 29.69 1.1K
13:59 29.66 29.66 29.65 29.65 0.5K
14:00 29.66 29.69 29.64 29.64 2.8K
14:01 29.64 29.67 29.64 29.67 2.8K
14:03 29.60 29.60 29.60 29.60 1.2K
14:04 29.60 29.60 29.46 29.46 6.4K
14:05 29.43 29.43 29.43 29.43 0.5K
14:06 29.40 29.41 29.36 29.41 12.2K
14:08 29.36 29.43 29.36 29.42 7.2K
14:09 29.42 29.42 29.42 29.42 0.4K
14:10 29.49 29.54 29.49 29.50 3.5K
14:11 29.51 29.51 29.48 29.48 1.9K
14:12 29.49 29.49 29.47 29.47 1.7K
14:13 29.46 29.52 29.45 29.52 2.0K
14:14 29.52 29.55 29.51 29.55 0.8K
14:15 29.54 29.58 29.54 29.58 3.1K
14:16 29.56 29.56 29.54 29.54 1.8K
14:17 29.50 29.50 29.49 29.49 1.0K
14:18 29.54 29.54 29.52 29.52 1.2K
14:19 29.51 29.51 29.47 29.47 1.3K
14:20 29.46 29.46 29.43 29.43 2.1K
14:21 29.42 29.46 29.41 29.46 4.7K
14:22 29.49 29.50 29.49 29.50 1.0K
14:23 29.49 29.49 29.49 29.49 1.4K
14:25 29.47 29.49 29.47 29.49 1.6K
14:26 29.51 29.51 29.51 29.51 0.4K
14:27 29.50 29.50 29.46 29.50 1.0K
14:28 29.50 29.56 29.50 29.52 1.6K
14:29 29.54 29.56 29.54 29.55 2.5K
14:30 29.57 29.59 29.57 29.59 0.7K
14:31 29.61 29.61 29.61 29.61 0.4K
14:33 29.62 29.62 29.61 29.61 1.2K
14:34 29.61 29.61 29.61 29.61 1.0K
14:35 29.61 29.65 29.57 29.65 1.4K
14:36 29.64 29.67 29.54 29.54 7.7K
14:38 29.57 29.57 29.53 29.53 1.3K
14:39 29.51 29.51 29.51 29.51 0.3K
14:40 29.51 29.51 29.51 29.51 0.3K
14:41 29.52 29.55 29.50 29.53 4.5K
14:43 29.53 29.53 29.50 29.50 1.5K
14:44 29.50 29.56 29.50 29.56 2.3K
14:45 29.57 29.58 29.57 29.58 0.9K
14:46 29.60 29.62 29.60 29.62 0.6K
14:47 29.63 29.66 29.60 29.60 2.8K
14:49 29.62 29.63 29.59 29.60 2.7K
14:50 29.59 29.60 29.59 29.60 2.0K
14:51 29.58 29.59 29.54 29.54 2.9K
14:52 29.55 29.55 29.55 29.55 0.2K
14:53 29.51 29.53 29.51 29.53 0.4K
14:54 29.52 29.52 29.51 29.50 1.8K
14:55 29.51 29.51 29.51 29.51 0.8K
14:56 29.51 29.51 29.51 29.51 1.2K
14:57 29.51 29.51 29.51 29.51 0.4K
14:58 29.51 29.60 29.51 29.60 1.8K
14:59 29.55 29.55 29.53 29.53 2.6K
15:01 29.49 29.49 29.49 29.49 0.9K
15:02 29.49 29.52 29.49 29.52 0.5K
15:03 29.50 29.50 29.50 29.50 0.6K
15:04 29.53 29.54 29.53 29.54 6.3K
15:05 29.55 29.55 29.52 29.53 4.8K
15:06 29.51 29.51 29.51 29.51 0.7K
15:07 29.49 29.57 29.49 29.56 14.6K
15:09 29.55 29.55 29.55 29.55 1.5K
15:10 29.54 29.54 29.51 29.51 1.9K
15:12 29.50 29.53 29.50 29.53 0.9K
15:13 29.50 29.52 29.50 29.52 6.5K
15:14 29.50 29.56 29.50 29.56 7.0K
15:15 29.56 29.60 29.56 29.58 4.2K
15:16 29.54 29.55 29.52 29.55 3.6K
15:17 29.52 29.52 29.51 29.51 2.6K
15:18 29.51 29.53 29.51 29.53 2.2K
15:19 29.53 29.53 29.53 29.53 0.7K
15:20 29.55 29.59 29.55 29.59 3.0K
15:21 29.60 29.61 29.60 29.61 0.9K
15:22 29.64 29.64 29.58 29.60 1.6K
15:23 29.62 29.62 29.56 29.56 3.3K
15:24 29.53 29.53 29.53 29.53 1.9K
15:25 29.56 29.59 29.56 29.59 3.8K
15:26 29.59 29.59 29.56 29.58 1.9K
15:27 29.59 29.59 29.53 29.53 4.0K
15:28 29.57 29.63 29.57 29.63 3.8K
15:29 29.63 29.63 29.60 29.60 6.3K
15:30 29.60 29.65 29.60 29.65 6.1K
15:31 29.64 29.64 29.63 29.63 1.3K
15:32 29.65 29.65 29.65 29.65 0.4K
15:33 29.66 29.66 29.59 29.60 4.3K
15:34 29.59 29.66 29.59 29.66 2.6K
15:35 29.64 29.64 29.60 29.60 5.8K
15:36 29.65 29.65 29.62 29.62 3.4K
15:37 29.64 29.67 29.64 29.65 1.5K
15:38 29.62 29.62 29.59 29.60 5.8K
15:39 29.60 29.60 29.57 29.57 3.9K
15:40 29.58 29.58 29.55 29.55 6.1K
15:41 29.52 29.52 29.48 29.48 3.1K
15:42 29.50 29.50 29.45 29.45 11.3K
15:43 29.45 29.50 29.45 29.47 3.3K
15:44 29.44 29.45 29.42 29.42 4.3K
15:45 29.45 29.45 29.45 29.45 1.8K
15:46 29.46 29.46 29.38 29.38 5.5K
15:47 29.41 29.41 29.38 29.38 3.4K
15:48 29.38 29.41 29.37 29.39 7.3K
15:49 29.41 29.41 29.38 29.41 8.5K
15:50 29.37 29.37 29.34 29.35 8.2K
15:51 29.33 29.39 29.30 29.35 13.8K
15:52 29.34 29.34 29.29 29.30 10.2K
15:53 29.28 29.31 29.28 29.28 1.6K
15:54 29.27 29.33 29.27 29.33 17.4K
15:55 29.31 29.34 29.29 29.32 12.6K
15:56 29.35 29.42 29.35 29.35 19.1K
15:57 29.35 29.37 29.31 29.37 13.9K
15:58 29.39 29.40 29.35 29.35 19.0K
15:59 29.34 29.38 29.33 29.36 205.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available