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 28.89 28.89 28.89 28.89 10.8K
09:33 28.98 28.98 28.98 28.98 6.7K
09:34 28.76 28.76 28.76 28.76 1.8K
09:35 28.29 28.54 28.29 28.54 5.0K
09:36 28.53 28.53 28.53 28.53 1.9K
09:37 28.53 28.71 28.53 28.71 3.6K
09:40 28.78 28.78 28.66 28.66 1.7K
09:41 28.66 28.66 28.66 28.66 1.0K
09:42 28.77 28.77 28.77 28.77 2.4K
09:43 28.73 28.80 28.73 28.80 2.5K
09:44 28.59 28.59 28.59 28.59 1.9K
09:46 28.60 28.60 28.55 28.55 2.6K
09:47 28.45 28.45 28.45 28.45 0.1K
09:48 28.47 28.47 28.40 28.45 2.3K
09:49 28.46 28.46 28.43 28.46 1.7K
09:51 28.49 28.53 28.49 28.53 1.9K
09:52 28.46 28.54 28.46 28.54 5.0K
09:53 28.51 28.51 28.51 28.51 0.8K
09:54 28.49 28.49 28.49 28.49 0.5K
09:55 28.56 28.63 28.56 28.63 0.9K
09:56 28.55 28.61 28.55 28.55 2.1K
09:57 28.52 28.52 28.52 28.52 0.7K
09:58 28.53 28.53 28.41 28.51 3.1K
09:59 28.55 28.55 28.55 28.55 0.5K
10:00 28.52 28.52 28.52 28.52 6.9K
10:01 28.52 28.52 28.52 28.52 0.5K
10:02 28.42 28.49 28.38 28.38 2.2K
10:03 28.36 28.36 28.31 28.31 0.9K
10:06 28.35 28.45 28.35 28.40 0.6K
10:07 28.46 28.46 28.42 28.42 1.3K
10:08 28.46 28.46 28.46 28.46 0.5K
10:09 28.44 28.44 28.33 28.33 2.2K
10:10 28.38 28.38 28.29 28.29 1.7K
10:11 28.10 28.10 28.10 28.10 0.1K
10:12 28.16 28.17 28.14 28.17 3.6K
10:14 28.14 28.14 28.13 28.13 0.3K
10:15 28.20 28.22 28.20 28.22 0.3K
10:16 28.22 28.22 28.22 28.22 0.7K
10:17 28.19 28.19 28.19 28.19 0.4K
10:18 28.24 28.24 28.24 28.24 0.6K
10:19 28.10 28.10 28.10 28.10 1.2K
10:20 28.23 28.23 28.23 28.23 1.9K
10:23 28.09 28.09 28.03 28.03 1.9K
10:24 28.09 28.09 28.09 28.09 0.5K
10:25 28.03 28.03 28.03 28.03 1.0K
10:26 28.00 28.05 27.99 28.05 3.5K
10:27 28.17 28.17 28.17 28.17 1.3K
10:28 28.15 28.15 28.15 28.15 0.8K
10:29 28.11 28.11 28.11 28.11 0.3K
10:30 28.17 28.17 28.11 28.11 0.3K
10:31 28.16 28.16 28.16 28.16 0.8K
10:32 28.16 28.16 28.16 28.16 0.9K
10:34 28.05 28.05 28.05 28.05 1.0K
10:35 28.13 28.13 28.11 28.11 3.1K
10:36 28.11 28.11 28.11 28.11 0.3K
10:37 28.05 28.07 28.05 28.07 2.3K
10:38 28.14 28.18 28.08 28.18 2.4K
10:40 28.10 28.10 28.10 28.10 0.7K
10:41 28.11 28.11 28.11 28.11 0.5K
10:42 28.11 28.21 28.11 28.21 12.1K
10:43 28.19 28.20 28.19 28.20 1.8K
10:44 28.18 28.18 28.18 28.18 0.5K
10:45 28.19 28.21 28.19 28.19 2.1K
10:46 28.22 28.22 28.20 28.20 4.2K
10:47 28.20 28.20 28.20 28.20 0.4K
10:48 28.11 28.15 28.10 28.10 3.8K
10:49 28.16 28.16 28.16 28.16 1.8K
10:50 28.16 28.16 28.16 28.16 0.5K
10:51 28.09 28.13 28.06 28.09 3.5K
10:52 28.04 28.04 28.04 28.04 0.7K
10:53 28.01 28.02 27.99 28.02 1.2K
10:54 28.06 28.06 28.06 28.06 0.5K
10:56 28.04 28.04 28.04 28.04 0.9K
10:57 28.04 28.05 28.01 28.01 1.3K
10:58 28.04 28.04 28.04 28.04 1.2K
10:59 28.04 28.04 28.04 28.04 0.3K
11:00 28.08 28.10 28.05 28.10 0.9K
11:01 28.06 28.06 28.06 28.06 0.4K
11:02 28.06 28.06 28.06 28.06 0.2K
11:03 28.03 28.06 28.03 28.06 1.2K
11:04 28.00 28.07 28.00 28.07 2.7K
11:05 28.08 28.08 28.05 28.06 2.1K
11:06 28.05 28.05 28.02 28.02 0.7K
11:07 27.98 27.98 27.98 27.98 0.4K
11:08 27.99 27.99 27.99 27.99 1.0K
11:10 28.04 28.04 28.04 28.04 0.3K
11:11 28.04 28.04 28.04 28.04 0.4K
11:12 28.03 28.03 28.03 28.03 0.4K
11:13 28.03 28.03 28.03 28.03 0.7K
11:15 28.01 28.05 28.01 28.05 4.4K
11:16 28.04 28.04 28.02 28.04 1.1K
11:17 28.04 28.04 28.02 28.04 3.6K
11:18 28.04 28.04 28.04 28.04 4.5K
11:19 28.08 28.14 28.08 28.14 3.3K
11:20 28.14 28.14 28.13 28.13 2.2K
11:23 28.10 28.10 28.09 28.09 0.9K
11:24 28.08 28.08 28.08 28.08 1.2K
11:28 28.06 28.08 28.06 28.08 1.0K
11:29 28.09 28.09 28.09 28.09 0.5K
11:30 28.08 28.09 28.06 28.06 1.3K
11:33 28.18 28.18 28.18 28.18 1.7K
11:34 28.18 28.18 28.13 28.13 2.5K
11:35 28.07 28.08 28.07 28.08 0.9K
11:36 28.13 28.13 28.13 28.13 2.2K
11:37 28.15 28.15 28.15 28.15 0.4K
11:38 28.13 28.14 28.10 28.14 2.0K
11:39 28.10 28.13 28.10 28.13 2.8K
11:40 28.18 28.20 28.14 28.14 2.2K
11:41 28.11 28.13 28.11 28.13 16.2K
11:42 28.11 28.14 28.07 28.10 18.5K
11:43 28.10 28.10 28.10 28.10 2.1K
11:44 28.12 28.12 28.12 28.12 2.8K
11:45 28.12 28.14 28.12 28.14 4.2K
11:46 28.17 28.17 28.14 28.14 7.6K
11:47 28.15 28.15 28.14 28.14 1.0K
11:48 28.15 28.15 28.15 28.15 0.8K
11:51 28.15 28.15 28.15 28.15 3.0K
11:52 28.15 28.15 28.11 28.11 1.4K
11:54 28.10 28.12 28.08 28.12 2.3K
11:55 28.12 28.12 28.10 28.12 1.5K
11:58 28.11 28.15 28.11 28.13 3.6K
11:59 28.13 28.13 28.13 28.13 0.1K
12:00 28.13 28.16 28.13 28.16 1.1K
12:01 28.16 28.16 28.16 28.16 0.5K
12:02 28.15 28.15 28.15 28.15 0.6K
12:03 28.13 28.16 28.06 28.06 2.4K
12:04 28.07 28.11 28.03 28.11 10.6K
12:05 28.09 28.09 28.09 28.09 0.3K
12:06 28.16 28.16 28.16 28.16 2.6K
12:10 28.10 28.10 28.10 28.10 0.4K
12:11 28.08 28.10 28.06 28.06 1.7K
12:12 28.06 28.07 28.06 28.07 1.8K
12:13 28.07 28.07 28.07 28.07 1.2K
12:15 28.08 28.08 28.06 28.06 1.4K
12:16 28.10 28.13 28.10 28.13 2.5K
12:17 28.21 28.24 28.21 28.24 7.3K
12:18 28.24 28.25 28.24 28.25 1.7K
12:19 28.25 28.26 28.24 28.25 2.7K
12:20 28.25 28.25 28.25 28.25 2.5K
12:21 28.10 28.14 28.08 28.08 3.5K
12:22 28.08 28.09 28.04 28.09 1.7K
12:23 28.07 28.20 28.07 28.16 2.0K
12:24 28.18 28.18 28.12 28.12 2.3K
12:25 28.11 28.11 28.07 28.07 1.9K
12:26 28.07 28.13 28.07 28.13 1.8K
12:27 28.16 28.16 28.14 28.15 4.5K
12:28 28.14 28.14 28.12 28.12 2.1K
12:29 28.14 28.15 28.13 28.15 3.9K
12:30 28.15 28.17 28.15 28.17 4.0K
12:31 28.17 28.17 28.16 28.16 3.8K
12:32 28.20 28.21 28.20 28.21 0.4K
12:33 28.21 28.21 28.21 28.21 0.5K
12:34 28.26 28.26 28.24 28.24 1.9K
12:35 28.26 28.26 28.19 28.19 0.7K
12:36 28.21 28.23 28.21 28.23 2.8K
12:37 28.23 28.26 28.23 28.25 3.5K
12:38 28.22 28.22 28.22 28.22 1.5K
12:39 28.21 28.21 28.19 28.21 3.2K
12:40 28.21 28.21 28.21 28.21 0.4K
12:41 28.20 28.20 28.20 28.20 1.1K
12:42 28.19 28.19 28.19 28.19 7.2K
12:43 28.19 28.20 28.17 28.20 3.2K
12:44 28.18 28.18 28.14 28.14 1.3K
12:45 28.17 28.17 28.16 28.16 0.8K
12:46 28.18 28.18 28.18 28.18 1.2K
12:47 28.17 28.17 28.17 28.17 0.4K
12:48 28.20 28.20 28.19 28.19 0.3K
12:49 28.20 28.20 28.20 28.20 1.1K
12:50 28.18 28.18 28.18 28.18 0.8K
12:51 28.19 28.19 28.19 28.19 0.5K
12:52 28.19 28.21 28.13 28.16 9.5K
12:54 28.12 28.12 28.12 28.12 0.9K
12:55 28.12 28.12 28.12 28.12 0.5K
12:57 28.08 28.08 28.06 28.06 0.8K
12:58 28.07 28.07 28.07 28.07 0.9K
12:59 28.10 28.10 28.08 28.08 1.4K
13:00 28.08 28.09 28.08 28.09 0.5K
13:01 28.06 28.06 28.06 28.06 2.5K
13:03 28.05 28.05 28.02 28.02 2.5K
13:04 28.04 28.04 28.04 28.04 0.7K
13:05 28.04 28.04 28.04 28.04 1.3K
13:06 28.08 28.13 28.08 28.13 2.6K
13:07 28.13 28.13 28.13 28.13 1.3K
13:10 28.17 28.17 28.17 28.17 3.2K
13:11 28.15 28.18 28.15 28.18 3.7K
13:14 28.20 28.21 28.20 28.21 1.4K
13:15 28.23 28.23 28.22 28.22 2.4K
13:16 28.22 28.22 28.22 28.22 0.7K
13:17 28.22 28.22 28.21 28.21 0.7K
13:18 28.22 28.28 28.22 28.26 5.6K
13:19 28.23 28.24 28.23 28.24 2.3K
13:20 28.24 28.24 28.23 28.23 2.3K
13:21 28.28 28.28 28.27 28.27 0.9K
13:22 28.24 28.25 28.24 28.25 18.5K
13:23 28.25 28.31 28.25 28.26 18.2K
13:24 28.27 28.30 28.27 28.29 13.5K
13:25 28.26 28.32 28.26 28.28 14.1K
13:26 28.31 28.35 28.31 28.31 12.2K
13:27 28.31 28.31 28.31 28.31 0.4K
13:29 28.30 28.30 28.30 28.30 0.9K
13:30 28.35 28.38 28.35 28.38 3.0K
13:32 28.32 28.38 28.32 28.38 4.7K
13:33 28.35 28.35 28.35 28.35 0.4K
13:34 28.38 28.38 28.38 28.38 1.0K
13:35 28.35 28.36 28.35 28.36 0.9K
13:36 28.32 28.32 28.29 28.29 1.8K
13:37 28.29 28.29 28.29 28.29 1.5K
13:38 28.29 28.29 28.29 28.29 0.1K
13:39 28.29 28.30 28.26 28.30 3.8K
13:40 28.30 28.30 28.30 28.30 1.8K
13:42 28.29 28.32 28.29 28.32 1.8K
13:43 28.31 28.31 28.30 28.30 0.9K
13:45 28.31 28.31 28.31 28.31 0.8K
13:46 28.31 28.31 28.28 28.29 1.7K
13:47 28.25 28.25 28.25 28.25 0.7K
13:49 28.25 28.25 28.24 28.24 1.4K
13:50 28.23 28.23 28.23 28.23 0.2K
13:51 28.23 28.23 28.23 28.23 0.8K
13:52 28.26 28.27 28.23 28.23 3.2K
13:53 28.18 28.18 28.18 28.18 13.0K
13:54 28.20 28.20 28.19 28.19 1.2K
13:55 28.19 28.19 28.19 28.19 0.4K
13:56 28.19 28.19 28.19 28.19 0.2K
13:57 28.20 28.20 28.20 28.20 1.3K
13:58 28.25 28.30 28.25 28.30 1.5K
13:59 28.33 28.33 28.33 28.33 0.6K
14:00 28.32 28.32 28.29 28.29 2.1K
14:01 28.29 28.29 28.29 28.29 1.0K
14:02 28.29 28.29 28.29 28.29 1.5K
14:04 28.30 28.30 28.27 28.27 1.4K
14:05 28.31 28.31 28.23 28.23 2.2K
14:06 28.20 28.20 28.20 28.20 0.3K
14:07 28.19 28.20 28.19 28.19 1.0K
14:08 28.20 28.20 28.16 28.16 1.2K
14:09 28.15 28.15 28.15 28.15 7.5K
14:10 28.15 28.15 28.15 28.15 2.4K
14:11 28.14 28.15 28.14 28.15 0.5K
14:12 28.09 28.14 28.09 28.12 4.2K
14:13 28.12 28.12 28.12 28.12 1.6K
14:14 28.12 28.12 28.12 28.12 0.9K
14:15 28.13 28.13 28.09 28.09 2.7K
14:16 28.10 28.10 28.10 28.10 0.6K
14:18 28.11 28.11 28.10 28.10 0.9K
14:19 28.11 28.11 28.05 28.06 3.0K
14:20 28.04 28.04 28.02 28.02 3.1K
14:21 28.02 28.03 28.02 28.02 3.9K
14:22 28.03 28.03 28.03 28.03 0.3K
14:23 28.05 28.09 28.05 28.09 2.2K
14:24 28.11 28.11 28.11 28.11 0.7K
14:26 28.11 28.12 28.11 28.12 0.8K
14:27 28.11 28.11 28.08 28.08 3.9K
14:31 28.10 28.10 28.10 28.10 1.6K
14:32 28.11 28.11 28.11 28.11 1.4K
14:33 28.15 28.15 28.15 28.15 0.5K
14:34 28.15 28.15 28.15 28.15 1.2K
14:35 28.15 28.17 28.15 28.17 1.3K
14:36 28.15 28.18 28.15 28.18 2.2K
14:37 28.21 28.26 28.21 28.26 1.8K
14:38 28.25 28.25 28.20 28.20 2.2K
14:39 28.16 28.16 28.16 28.16 2.0K
14:42 28.21 28.22 28.19 28.22 2.6K
14:44 28.22 28.22 28.22 28.22 0.5K
14:45 28.28 28.28 28.28 28.28 1.5K
14:46 28.32 28.32 28.30 28.30 3.1K
14:48 28.32 28.32 28.32 28.32 2.7K
14:49 28.33 28.33 28.33 28.33 0.3K
14:51 28.33 28.33 28.32 28.32 1.5K
14:52 28.38 28.38 28.38 28.38 1.1K
14:53 28.38 28.38 28.36 28.38 2.2K
14:55 28.38 28.38 28.38 28.38 1.2K
14:56 28.38 28.38 28.36 28.36 3.0K
14:57 28.34 28.35 28.34 28.35 1.4K
14:58 28.36 28.36 28.36 28.36 0.8K
14:59 28.37 28.37 28.37 28.37 0.9K
15:00 28.34 28.35 28.32 28.35 2.3K
15:01 28.36 28.36 28.36 28.36 0.3K
15:02 28.35 28.35 28.33 28.35 2.3K
15:03 28.33 28.33 28.33 28.33 1.4K
15:04 28.28 28.28 28.28 28.28 2.2K
15:07 28.27 28.27 28.27 28.27 0.7K
15:08 28.27 28.28 28.27 28.28 1.5K
15:10 28.29 28.29 28.29 28.29 1.1K
15:12 28.36 28.36 28.36 28.36 2.6K
15:13 28.37 28.37 28.37 28.37 1.1K
15:14 28.39 28.39 28.39 28.39 1.1K
15:16 28.34 28.35 28.33 28.35 1.7K
15:17 28.39 28.42 28.39 28.42 1.7K
15:18 28.45 28.45 28.45 28.45 1.4K
15:20 28.45 28.45 28.45 28.45 0.4K
15:21 28.42 28.44 28.42 28.44 2.3K
15:22 28.41 28.43 28.41 28.43 3.7K
15:23 28.43 28.44 28.40 28.44 2.0K
15:24 28.42 28.42 28.40 28.40 1.8K
15:25 28.40 28.40 28.38 28.39 2.0K
15:27 28.36 28.38 28.36 28.38 0.8K
15:28 28.33 28.37 28.33 28.37 2.4K
15:29 28.40 28.40 28.40 28.40 0.2K
15:30 28.41 28.44 28.41 28.44 1.8K
15:31 28.41 28.41 28.40 28.40 1.8K
15:32 28.41 28.42 28.41 28.42 1.7K
15:33 28.44 28.44 28.44 28.44 0.3K
15:34 28.44 28.44 28.43 28.43 1.1K
15:35 28.42 28.47 28.42 28.47 3.8K
15:36 28.49 28.49 28.41 28.41 4.5K
15:37 28.40 28.40 28.40 28.40 0.9K
15:38 28.38 28.38 28.35 28.35 2.8K
15:39 28.37 28.37 28.37 28.37 1.1K
15:40 28.36 28.39 28.35 28.39 6.4K
15:41 28.37 28.37 28.31 28.33 10.6K
15:42 28.33 28.33 28.31 28.31 4.9K
15:43 28.31 28.31 28.31 28.31 0.7K
15:44 28.34 28.34 28.34 28.34 2.1K
15:45 28.37 28.62 28.37 28.60 85.5K
15:46 28.60 28.60 28.58 28.58 5.2K
15:47 28.59 28.66 28.59 28.60 7.4K
15:48 28.63 28.67 28.63 28.67 1.4K
15:49 28.67 28.70 28.67 28.67 3.8K
15:50 28.66 28.66 28.60 28.62 16.3K
15:51 28.62 28.62 28.57 28.57 7.9K
15:52 28.60 28.61 28.57 28.57 11.1K
15:53 28.59 28.60 28.57 28.58 14.3K
15:54 28.60 28.67 28.58 28.67 36.0K
15:55 28.66 28.66 28.60 28.63 29.5K
15:56 28.63 28.84 28.63 28.84 31.4K
15:57 28.84 28.85 28.78 28.84 20.5K
15:58 28.85 28.85 28.79 28.79 22.8K
15:59 28.82 28.85 28.77 28.80 280.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available