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 29.58 29.70 29.49 29.70 11.8K
09:31 29.85 29.85 29.58 29.79 1.4K
09:33 30.00 30.00 30.00 30.00 16.0K
09:34 30.00 30.26 30.00 30.01 2.5K
09:35 29.93 29.93 29.69 29.69 1.1K
09:36 29.66 29.66 29.65 29.65 4.2K
09:37 29.77 29.77 29.75 29.75 2.7K
09:38 29.60 29.61 29.60 29.60 0.9K
09:39 29.59 29.90 29.59 29.90 1.1K
09:40 29.61 29.82 29.61 29.82 0.7K
09:41 29.90 30.00 29.90 30.00 4.9K
09:42 30.00 30.00 30.00 30.00 0.4K
09:43 30.02 30.02 29.91 29.91 0.6K
09:44 29.95 29.95 29.95 29.95 30.6K
09:45 29.95 29.95 29.82 29.95 17.0K
09:46 29.90 30.04 29.90 30.04 20.0K
09:47 29.95 30.06 29.85 29.85 2.0K
09:48 29.85 29.85 29.85 29.85 0.4K
09:49 29.91 30.03 29.91 30.00 22.8K
09:50 30.00 30.29 30.00 30.24 81.0K
09:51 30.18 30.27 30.18 30.27 2.7K
09:52 30.26 30.26 30.08 30.08 20.2K
09:53 30.14 30.14 29.99 29.99 17.0K
09:54 29.98 30.00 29.93 29.93 1.5K
09:55 29.87 29.93 29.86 29.86 1.4K
09:56 29.88 29.88 29.84 29.84 3.2K
09:57 29.73 29.87 29.67 29.87 28.0K
09:58 29.69 29.69 29.69 29.69 0.3K
09:59 29.69 29.69 29.69 29.69 0.1K
10:00 29.69 29.69 29.68 29.68 2.0K
10:01 29.63 29.83 29.63 29.81 0.7K
10:02 29.63 29.64 29.63 29.64 0.3K
10:03 29.62 29.62 29.62 29.62 0.4K
10:04 29.61 29.63 29.61 29.63 1.0K
10:07 29.65 29.67 29.65 29.66 0.7K
10:08 29.60 29.60 29.44 29.44 3.3K
10:09 29.43 29.54 29.33 29.53 2.3K
10:10 29.34 29.57 29.34 29.56 3.3K
10:11 29.54 29.54 29.54 29.54 0.7K
10:12 29.54 29.54 29.54 29.54 0.5K
10:13 29.59 29.59 29.46 29.51 0.8K
10:14 29.54 29.74 29.54 29.74 6.4K
10:15 29.75 29.76 29.75 29.76 1.0K
10:16 29.73 29.75 29.68 29.75 7.5K
10:17 29.76 29.79 29.75 29.79 7.5K
10:18 29.91 29.91 29.85 29.85 1.8K
10:19 29.80 29.80 29.80 29.80 0.3K
10:20 29.85 29.85 29.85 29.85 0.7K
10:21 29.80 29.85 29.80 29.85 0.9K
10:22 29.85 30.00 29.85 29.94 25.0K
10:23 29.94 29.99 29.94 29.97 51.2K
10:24 30.02 30.05 30.02 30.05 18.9K
10:25 30.05 30.06 30.05 30.06 2.9K
10:26 30.06 30.06 30.01 30.01 3.5K
10:28 30.00 30.00 30.00 30.00 2.5K
10:29 30.02 30.02 29.97 29.97 4.6K
10:30 29.92 29.92 29.92 29.92 0.9K
10:31 29.91 29.93 29.86 29.89 2.7K
10:32 29.87 29.90 29.82 29.90 3.8K
10:35 29.85 29.86 29.85 29.86 0.9K
10:36 29.91 29.91 29.91 29.91 0.3K
10:37 29.92 29.92 29.92 29.92 1.6K
10:38 29.91 30.01 29.91 29.96 4.0K
10:39 30.00 30.01 29.95 29.99 3.0K
10:40 30.03 30.10 30.00 30.10 85.0K
10:41 30.13 30.14 30.10 30.10 1.5K
10:42 30.14 30.24 30.14 30.24 12.0K
10:43 30.25 30.50 30.25 30.50 111.1K
10:44 30.49 30.50 30.49 30.50 4.2K
10:45 30.50 30.56 30.46 30.50 24.6K
10:46 30.50 30.56 30.40 30.40 154.1K
10:47 30.40 30.51 30.40 30.51 20.9K
10:48 30.49 30.52 30.44 30.49 20.2K
10:49 30.48 30.66 30.48 30.66 83.7K
10:50 30.65 30.72 30.54 30.55 7.4K
10:51 30.59 30.71 30.59 30.71 2.4K
10:52 30.72 30.75 30.68 30.68 4.2K
10:53 30.75 30.76 30.69 30.75 4.7K
10:54 30.71 30.83 30.71 30.83 84.9K
10:55 30.85 30.86 30.75 30.75 27.4K
10:56 30.81 30.81 30.77 30.78 19.8K
10:57 30.80 30.80 30.77 30.79 8.0K
10:58 30.73 30.77 30.73 30.77 1.9K
10:59 30.76 30.77 30.74 30.77 11.2K
11:00 30.78 30.78 30.74 30.75 47.0K
11:01 30.77 30.97 30.77 30.97 49.6K
11:02 30.99 30.99 30.97 30.99 10.4K
11:03 30.98 31.00 30.94 30.94 4.1K
11:04 30.97 30.99 30.91 30.95 7.3K
11:05 30.95 30.96 30.82 30.82 4.2K
11:06 30.89 30.89 30.89 30.89 1.0K
11:07 30.88 30.88 30.78 30.83 3.1K
11:08 30.87 30.88 30.83 30.88 2.8K
11:09 30.87 30.90 30.84 30.85 2.8K
11:10 30.83 30.83 30.78 30.82 2.5K
11:11 30.87 30.94 30.85 30.85 3.1K
11:12 30.85 30.92 30.85 30.92 1.0K
11:13 30.85 30.90 30.83 30.90 3.5K
11:14 30.90 30.93 30.85 30.85 3.8K
11:15 30.83 30.83 30.83 30.83 1.0K
11:16 30.83 30.83 30.76 30.76 1.7K
11:17 30.73 30.73 30.67 30.67 2.2K
11:18 30.80 30.83 30.78 30.78 4.6K
11:19 30.79 30.83 30.79 30.83 0.6K
11:20 30.77 30.80 30.74 30.80 1.8K
11:21 30.75 30.75 30.72 30.74 1.4K
11:22 30.69 30.74 30.69 30.71 3.0K
11:23 30.71 30.71 30.66 30.66 1.2K
11:24 30.63 30.63 30.63 30.63 0.6K
11:25 30.70 30.70 30.70 30.70 0.8K
11:26 30.69 30.69 30.61 30.61 2.7K
11:27 30.64 30.64 30.64 30.64 0.5K
11:28 30.66 30.66 30.60 30.60 0.9K
11:29 30.69 30.69 30.69 30.69 0.7K
11:30 30.68 30.68 30.68 30.68 3.2K
11:31 30.72 30.72 30.68 30.68 0.7K
11:32 30.69 30.71 30.69 30.71 1.0K
11:33 30.65 30.65 30.59 30.59 3.2K
11:34 30.55 30.55 30.50 30.50 2.7K
11:35 30.48 30.51 30.48 30.51 3.0K
11:36 30.57 30.59 30.57 30.59 2.0K
11:37 30.59 30.59 30.55 30.59 3.4K
11:38 30.59 30.59 30.59 30.59 0.8K
11:39 30.50 30.59 30.50 30.59 1.7K
11:40 30.67 30.67 30.67 30.67 1.9K
11:41 30.68 30.71 30.67 30.71 1.0K
11:42 30.75 30.75 30.72 30.72 2.2K
11:43 30.75 30.77 30.69 30.69 11.1K
11:44 30.66 30.66 30.58 30.58 2.9K
11:45 30.63 30.63 30.63 30.63 0.6K
11:47 30.59 30.59 30.59 30.59 0.9K
11:48 30.56 30.56 30.56 30.56 2.0K
11:49 30.56 30.56 30.56 30.56 1.0K
11:50 30.57 30.57 30.57 30.57 0.2K
11:51 30.54 30.54 30.51 30.51 3.5K
11:52 30.50 30.50 30.38 30.38 6.7K
11:53 30.41 30.41 30.38 30.38 1.9K
11:54 30.41 30.41 30.35 30.35 1.0K
11:55 30.36 30.39 30.36 30.39 3.9K
11:56 30.48 30.48 30.48 30.48 1.4K
11:57 30.57 30.57 30.57 30.57 2.9K
11:58 30.66 30.66 30.65 30.65 5.0K
11:59 30.76 30.76 30.76 30.76 1.8K
12:00 30.73 30.73 30.69 30.69 1.7K
12:01 30.66 30.72 30.66 30.72 1.4K
12:02 30.64 30.72 30.64 30.71 1.5K
12:04 30.71 30.71 30.70 30.70 1.1K
12:05 30.75 30.77 30.73 30.73 12.8K
12:06 30.74 30.74 30.73 30.73 2.4K
12:07 30.70 30.70 30.70 30.70 3.5K
12:08 30.65 30.66 30.63 30.66 0.8K
12:09 30.66 30.66 30.66 30.66 1.2K
12:10 30.76 30.76 30.76 30.76 4.0K
12:11 30.67 30.67 30.65 30.65 2.6K
12:12 30.73 30.73 30.73 30.73 0.6K
12:13 30.76 30.76 30.75 30.75 19.0K
12:14 30.75 30.78 30.74 30.75 59.6K
12:15 30.76 30.94 30.75 30.90 80.4K
12:16 30.97 30.99 30.97 30.99 2.7K
12:17 30.95 31.02 30.95 31.00 5.7K
12:18 31.03 31.20 31.00 31.20 155.6K
12:19 31.21 31.26 31.21 31.26 2.6K
12:20 31.30 31.30 31.29 31.29 5.5K
12:21 31.25 31.37 31.25 31.37 2.5K
12:22 31.41 31.47 31.41 31.47 2.6K
12:23 31.41 31.51 31.41 31.51 25.9K
12:24 31.42 31.46 31.41 31.45 4.6K
12:25 31.50 31.50 31.45 31.45 0.9K
12:26 31.46 31.56 31.46 31.50 35.2K
12:27 31.48 31.48 31.48 31.48 0.2K
12:28 31.48 31.48 31.45 31.45 4.3K
12:29 31.44 31.48 31.36 31.36 3.2K
12:30 31.32 31.32 31.32 31.32 3.4K
12:31 31.32 31.36 31.32 31.36 3.5K
12:32 31.40 31.40 31.40 31.40 0.5K
12:33 31.40 31.40 31.34 31.34 1.8K
12:34 31.30 31.35 31.29 31.29 2.0K
12:35 31.30 31.30 31.30 31.30 1.6K
12:36 31.30 31.30 31.23 31.30 1.0K
12:37 31.25 31.30 31.25 31.30 1.2K
12:38 31.20 31.20 31.20 31.20 1.7K
12:39 31.18 31.18 31.18 31.18 0.1K
12:40 31.12 31.26 31.11 31.26 2.1K
12:41 31.26 31.26 31.23 31.23 1.4K
12:42 31.31 31.31 31.29 31.29 1.4K
12:43 31.33 31.45 31.33 31.45 7.3K
12:44 31.55 31.55 31.50 31.50 6.6K
12:45 31.50 31.50 31.50 31.50 3.9K
12:46 31.50 31.54 31.49 31.50 23.2K
12:47 31.50 31.51 31.48 31.50 13.3K
12:48 31.50 31.52 31.46 31.46 21.0K
12:49 31.46 31.50 31.46 31.46 20.4K
12:50 31.46 31.52 31.46 31.48 37.6K
12:51 31.48 31.48 31.31 31.31 5.2K
12:52 31.27 31.33 31.27 31.33 1.8K
12:53 31.35 31.35 31.35 31.35 1.9K
12:55 31.31 31.34 31.30 31.30 4.4K
12:56 31.28 31.28 31.20 31.20 1.5K
12:57 31.23 31.23 31.10 31.19 1.8K
12:58 31.17 31.19 31.17 31.19 2.2K
12:59 31.15 31.15 31.15 31.15 0.7K
13:00 31.17 31.25 31.17 31.25 7.2K
13:01 31.17 31.17 31.16 31.16 2.3K
13:02 31.20 31.20 31.20 31.20 1.1K
13:03 31.26 31.26 31.22 31.22 10.9K
13:04 31.25 31.25 31.25 31.24 0.4K
13:05 31.25 31.25 31.22 31.22 2.9K
13:06 31.19 31.21 31.19 31.21 2.0K
13:07 31.21 31.21 31.20 31.21 1.2K
13:08 31.18 31.18 31.15 31.15 2.1K
13:09 31.12 31.12 31.12 31.12 0.6K
13:10 31.10 31.23 31.10 31.23 8.7K
13:11 31.24 31.24 31.24 31.24 0.8K
13:12 31.19 31.19 31.19 31.19 2.6K
13:13 31.21 31.21 31.21 31.21 0.5K
13:14 31.22 31.22 31.22 31.22 1.1K
13:15 31.20 31.39 31.20 31.39 12.1K
13:17 31.42 31.55 31.42 31.54 4.1K
13:18 31.50 31.50 31.50 31.50 0.8K
13:19 31.49 31.50 31.49 31.50 3.0K
13:20 31.45 31.45 31.45 31.45 0.1K
13:21 31.44 31.48 31.36 31.36 14.8K
13:23 31.37 31.37 31.37 31.37 10.4K
13:24 31.37 31.37 31.34 31.34 2.2K
13:25 31.31 31.31 31.31 31.31 1.2K
13:27 31.29 31.33 31.28 31.33 106.0K
13:28 31.46 31.46 31.44 31.44 2.0K
13:29 31.44 31.44 31.44 31.44 0.5K
13:30 31.50 31.50 31.50 31.50 3.9K
13:32 31.44 31.48 31.44 31.48 17.7K
13:33 31.51 31.51 31.44 31.51 1.2K
13:34 31.46 31.47 31.41 31.41 22.2K
13:35 31.44 31.44 31.44 31.44 1.2K
13:36 31.45 31.45 31.38 31.39 2.1K
13:38 31.44 31.44 31.44 31.44 1.7K
13:39 31.44 31.47 31.42 31.42 2.5K
13:40 31.40 31.43 31.40 31.43 1.5K
13:41 31.41 31.41 31.36 31.36 1.9K
13:43 31.43 31.43 31.43 31.43 0.1K
13:44 31.39 31.48 31.39 31.46 2.1K
13:45 31.49 31.51 31.49 31.50 1.9K
13:46 31.50 31.59 31.46 31.59 35.0K
13:47 31.54 31.57 31.51 31.51 4.1K
13:48 31.45 31.46 31.45 31.46 2.1K
13:50 31.47 31.47 31.47 31.47 0.4K
13:51 31.47 31.47 31.37 31.37 3.9K
13:52 31.37 31.37 31.30 31.36 2.0K
13:53 31.36 31.37 31.24 31.24 5.1K
13:54 31.21 31.22 31.21 31.22 1.4K
13:55 31.26 31.26 31.20 31.25 1.7K
13:56 31.18 31.29 31.18 31.29 2.4K
13:57 31.30 31.34 31.28 31.28 3.9K
13:59 31.26 31.26 31.12 31.25 1.3K
14:00 31.22 31.22 31.17 31.17 0.6K
14:01 31.26 31.26 31.14 31.14 0.4K
14:02 31.16 31.30 31.15 31.30 2.4K
14:03 31.30 31.33 31.28 31.28 2.3K
14:04 31.31 31.35 31.30 31.30 6.8K
14:05 31.26 31.26 31.26 31.26 1.5K
14:06 31.30 31.30 31.30 31.30 0.9K
14:07 31.30 31.31 31.30 31.31 1.1K
14:08 31.28 31.33 31.27 31.33 1.2K
14:09 31.27 31.27 31.27 31.27 0.2K
14:10 31.30 31.30 31.27 31.27 1.6K
14:11 31.31 31.31 31.22 31.27 7.4K
14:12 31.27 31.27 31.27 31.27 1.2K
14:13 31.22 31.22 31.22 31.22 0.9K
14:14 31.26 31.26 31.18 31.18 2.5K
14:16 31.19 31.19 31.19 31.19 0.5K
14:17 31.19 31.20 31.16 31.20 4.0K
14:18 31.20 31.20 31.20 31.20 3.2K
14:20 31.18 31.18 31.12 31.12 2.6K
14:21 31.13 31.17 31.13 31.17 3.1K
14:23 31.17 31.17 31.17 31.17 0.6K
14:24 31.16 31.16 31.15 31.15 0.9K
14:25 31.17 31.17 31.16 31.16 0.7K
14:26 31.15 31.17 31.12 31.15 7.6K
14:27 31.17 31.17 31.17 31.17 0.5K
14:29 31.14 31.14 31.14 31.14 1.3K
14:31 31.15 31.15 31.15 31.15 2.1K
14:32 31.07 31.07 31.07 31.07 4.2K
14:33 31.08 31.08 31.06 31.06 3.2K
14:36 31.03 31.03 31.03 31.03 0.8K
14:37 30.99 31.04 30.99 31.01 1.7K
14:38 31.01 31.03 31.01 31.03 1.2K
14:39 30.99 31.00 30.99 31.00 2.4K
14:40 30.98 30.98 30.94 30.94 1.3K
14:41 30.90 30.90 30.90 30.90 0.2K
14:42 30.97 31.00 30.97 31.00 1.0K
14:43 30.98 30.98 30.89 30.89 1.9K
14:44 30.97 31.02 30.97 31.02 3.1K
14:45 31.03 31.03 31.03 31.03 1.1K
14:46 31.00 31.09 31.00 31.09 26.8K
14:47 31.16 31.18 31.16 31.18 1.6K
14:49 31.15 31.24 31.15 31.24 0.8K
14:50 31.22 31.23 31.19 31.19 2.1K
14:51 31.24 31.24 31.24 31.24 0.3K
14:52 31.24 31.27 31.22 31.22 9.5K
14:53 31.21 31.23 31.21 31.23 2.5K
14:54 31.22 31.22 31.22 31.22 0.5K
14:55 31.20 31.25 31.19 31.22 5.2K
14:56 31.23 31.25 31.20 31.22 58.1K
14:57 31.23 31.23 31.23 31.23 2.8K
14:58 31.20 31.21 31.16 31.16 2.7K
14:59 31.21 31.23 31.21 31.23 3.9K
15:00 31.20 31.20 31.20 31.20 0.4K
15:01 31.20 31.26 31.17 31.23 14.0K
15:02 31.21 31.21 31.21 31.21 0.5K
15:03 31.24 31.24 31.24 31.24 1.3K
15:04 31.22 31.27 31.21 31.21 1.6K
15:05 31.26 31.26 31.25 31.25 0.5K
15:06 31.27 31.29 31.26 31.29 15.3K
15:07 31.26 31.26 31.23 31.23 5.6K
15:08 31.26 31.26 31.17 31.18 7.1K
15:09 31.20 31.24 31.20 31.21 4.4K
15:10 31.19 31.19 31.14 31.15 50.9K
15:11 31.21 31.24 31.19 31.23 24.8K
15:12 31.24 31.44 31.23 31.44 77.2K
15:13 31.41 31.45 31.37 31.45 1.2K
15:14 31.47 31.47 31.47 31.47 1.1K
15:15 31.40 31.44 31.40 31.41 2.3K
15:16 31.44 31.47 31.43 31.47 1.4K
15:17 31.53 31.53 31.38 31.38 6.6K
15:18 31.41 31.44 31.36 31.38 4.2K
15:19 31.39 31.45 31.39 31.45 29.7K
15:20 31.45 31.47 31.45 31.47 2.6K
15:21 31.46 31.53 31.46 31.47 35.1K
15:22 31.46 31.51 31.46 31.51 1.4K
15:23 31.43 31.46 31.43 31.46 4.4K
15:24 31.44 31.47 31.43 31.44 14.4K
15:25 31.44 31.46 31.44 31.44 7.4K
15:26 31.48 31.48 31.40 31.40 4.9K
15:27 31.36 31.36 31.33 31.33 2.6K
15:28 31.37 31.37 31.34 31.34 1.1K
15:29 31.35 31.40 31.35 31.40 3.6K
15:31 31.38 31.44 31.37 31.41 11.8K
15:32 31.37 31.39 31.37 31.37 4.3K
15:33 31.37 31.39 31.37 31.38 4.7K
15:34 31.40 31.44 31.38 31.44 9.9K
15:35 31.42 31.42 31.37 31.37 2.0K
15:36 31.32 31.32 31.28 31.28 1.7K
15:37 31.31 31.31 31.30 31.30 3.4K
15:38 31.30 31.30 31.29 31.29 1.7K
15:39 31.29 31.29 31.27 31.28 5.1K
15:40 31.28 31.42 31.26 31.38 23.3K
15:41 31.40 31.40 31.37 31.37 1.8K
15:42 31.33 31.34 31.33 31.34 2.2K
15:43 31.33 31.33 31.30 31.33 3.3K
15:44 31.33 31.34 31.33 31.34 1.3K
15:45 31.32 31.36 31.32 31.35 29.9K
15:46 31.41 31.42 31.38 31.38 14.4K
15:47 31.42 31.45 31.42 31.45 4.0K
15:48 31.44 31.50 31.41 31.50 5.6K
15:49 31.50 31.50 31.47 31.47 2.0K
15:50 31.44 31.50 31.44 31.46 42.6K
15:51 31.44 31.45 31.40 31.40 7.1K
15:52 31.38 31.42 31.38 31.39 5.5K
15:53 31.42 31.42 31.37 31.38 11.8K
15:54 31.37 31.39 31.24 31.25 24.7K
15:55 31.20 31.25 31.17 31.17 23.5K
15:56 31.18 31.21 31.12 31.21 28.9K
15:57 31.22 31.24 31.21 31.24 17.5K
15:58 31.26 31.29 31.26 31.29 29.9K
15:59 31.29 31.34 31.25 31.27 1,629.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available