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 31.59 31.61 31.59 31.61 9.4K
09:31 31.36 31.36 31.25 31.36 5.9K
09:32 31.00 31.05 31.00 31.05 2.2K
09:33 31.01 31.01 30.95 30.95 1.5K
09:34 31.13 31.13 31.13 31.13 0.4K
09:35 31.14 31.14 31.09 31.09 1.4K
09:36 31.14 31.14 31.14 31.14 0.5K
09:38 31.03 31.14 30.99 31.14 1.2K
09:39 30.98 30.98 30.95 30.97 0.9K
09:40 31.26 31.26 31.26 31.26 0.4K
09:42 30.94 30.94 30.55 30.55 16.0K
09:43 30.55 30.61 30.36 30.37 5.8K
09:44 30.51 30.51 30.51 30.51 1.1K
09:45 30.51 30.68 30.51 30.68 5.8K
09:46 30.75 30.75 30.58 30.58 0.7K
09:47 30.65 30.76 30.65 30.65 0.7K
09:48 30.58 30.72 30.58 30.72 0.9K
09:49 30.75 30.75 30.75 30.75 0.2K
09:50 30.58 30.65 30.56 30.56 3.0K
09:51 30.50 30.61 30.46 30.46 2.7K
09:52 30.51 30.52 30.50 30.51 1.0K
09:53 30.46 30.46 30.46 30.46 0.9K
09:54 30.47 30.60 30.47 30.50 1.2K
09:55 30.47 30.48 30.47 30.48 0.4K
09:56 30.49 30.60 30.47 30.47 0.8K
09:57 30.50 30.50 30.47 30.50 0.9K
09:58 30.46 30.46 30.46 30.46 1.0K
09:59 30.47 30.47 30.46 30.46 1.6K
10:00 30.31 30.44 30.31 30.44 2.4K
10:01 30.44 30.44 30.32 30.44 1.8K
10:03 30.32 30.32 30.14 30.25 8.5K
10:04 30.25 30.39 30.25 30.39 9.8K
10:05 30.29 30.38 30.29 30.38 0.7K
10:06 30.28 30.38 30.28 30.38 2.9K
10:07 30.30 30.30 30.28 30.28 1.4K
10:08 30.30 30.44 30.29 30.44 3.3K
10:09 30.43 30.43 30.38 30.43 3.9K
10:10 30.43 30.43 30.43 30.43 0.5K
10:11 30.43 30.43 30.43 30.43 1.5K
10:12 30.45 30.45 30.38 30.38 0.3K
10:13 30.45 30.47 30.37 30.45 0.8K
10:14 30.45 30.45 30.45 30.45 0.3K
10:15 30.37 30.45 30.29 30.29 5.3K
10:16 30.32 30.32 30.32 30.32 1.8K
10:17 30.32 30.34 30.32 30.34 1.8K
10:18 30.38 30.44 30.35 30.44 1.7K
10:19 30.44 30.44 30.43 30.43 1.6K
10:20 30.45 30.45 30.42 30.43 5.6K
10:21 30.43 30.43 30.22 30.22 8.2K
10:22 30.27 30.29 30.20 30.29 2.1K
10:23 30.27 30.27 30.19 30.19 0.5K
10:24 30.19 30.19 30.07 30.08 1.0K
10:25 30.27 30.27 30.14 30.17 1.6K
10:26 30.16 30.16 30.16 30.16 0.2K
10:27 30.18 30.18 30.07 30.07 0.9K
10:28 30.15 30.15 30.15 30.15 0.1K
10:29 30.15 30.23 30.15 30.22 7.4K
10:30 30.23 30.45 30.23 30.45 5.1K
10:31 30.51 30.51 30.43 30.43 0.6K
10:32 30.41 30.47 30.41 30.47 0.7K
10:33 30.42 30.42 30.41 30.41 0.7K
10:34 30.54 30.54 30.54 30.54 0.2K
10:35 30.58 30.58 30.50 30.50 2.5K
10:36 30.46 30.63 30.46 30.63 1.1K
10:37 30.70 30.70 30.65 30.66 4.6K
10:38 30.64 30.64 30.64 30.64 7.6K
10:39 30.67 31.01 30.67 31.01 8.3K
10:40 30.95 31.01 30.95 31.01 7.5K
10:41 31.01 31.01 31.00 31.00 14.7K
10:42 31.02 31.06 31.01 31.01 46.3K
10:43 31.16 31.16 31.04 31.04 0.6K
10:44 31.14 31.22 31.10 31.22 2.7K
10:45 31.28 31.29 31.15 31.29 5.1K
10:46 31.31 31.31 31.25 31.26 3.1K
10:47 31.25 31.25 31.21 31.21 15.4K
10:48 31.21 31.25 31.21 31.25 17.7K
10:49 31.26 31.26 31.23 31.25 30.0K
10:50 31.25 31.40 31.25 31.36 21.6K
10:51 31.38 31.40 31.35 31.38 4.9K
10:52 31.40 31.40 31.38 31.40 33.7K
10:53 31.40 31.40 31.40 31.40 0.8K
10:54 31.40 31.50 31.40 31.50 128.1K
10:55 31.47 31.49 31.44 31.44 3.3K
10:56 31.44 31.44 31.41 31.42 2.2K
10:57 31.38 31.52 31.38 31.51 5.0K
10:58 31.50 31.56 31.46 31.50 80.3K
10:59 31.50 31.50 31.47 31.47 4.0K
11:00 31.50 31.67 31.50 31.67 41.4K
11:01 31.70 31.88 31.70 31.87 23.4K
11:02 31.89 31.96 31.89 31.89 3.2K
11:03 31.79 31.84 31.79 31.84 10.1K
11:04 31.84 31.84 31.79 31.79 2.8K
11:05 31.79 31.80 31.78 31.80 6.6K
11:06 31.78 31.81 31.78 31.81 0.9K
11:07 31.81 31.83 31.81 31.81 4.6K
11:08 31.81 31.86 31.81 31.84 37.7K
11:09 31.83 31.83 31.79 31.80 4.6K
11:10 31.76 31.76 31.76 31.76 9.4K
11:11 31.81 31.84 31.80 31.84 49.9K
11:12 31.84 31.84 31.80 31.83 18.1K
11:13 31.76 31.76 31.60 31.62 6.5K
11:14 31.53 31.53 31.48 31.48 1.2K
11:15 31.41 31.48 31.39 31.40 0.8K
11:16 31.47 31.55 31.43 31.55 12.4K
11:17 31.52 31.70 31.52 31.70 11.3K
11:18 31.68 31.71 31.64 31.67 34.3K
11:19 31.67 31.77 31.61 31.77 11.7K
11:20 31.77 31.77 31.69 31.70 11.2K
11:21 31.69 31.69 31.65 31.65 2.7K
11:22 31.65 31.65 31.65 31.65 0.1K
11:23 31.68 31.70 31.68 31.70 0.4K
11:24 31.69 31.72 31.68 31.68 3.4K
11:25 31.80 31.80 31.80 31.80 47.3K
11:26 31.80 31.84 31.76 31.76 3.2K
11:27 31.72 31.73 31.72 31.73 0.6K
11:28 31.75 31.81 31.75 31.81 6.5K
11:29 31.81 32.03 31.75 32.02 7.7K
11:30 31.90 31.94 31.90 31.94 0.7K
11:31 31.95 31.95 31.95 31.95 0.5K
11:32 31.95 31.96 31.88 31.88 3.4K
11:33 31.87 31.87 31.87 31.87 0.5K
11:34 31.97 32.00 31.97 32.00 1.1K
11:35 32.01 32.01 31.92 31.92 41.6K
11:36 31.94 31.98 31.88 31.98 2.9K
11:38 31.67 31.67 31.67 31.67 0.5K
11:39 31.61 31.61 31.59 31.59 1.6K
11:40 31.58 31.58 31.58 31.58 1.2K
11:41 31.55 31.55 31.48 31.48 8.5K
11:42 31.47 31.47 31.47 31.47 0.6K
11:43 31.48 31.48 31.43 31.43 1.4K
11:44 31.53 31.56 31.50 31.56 2.2K
11:45 31.56 31.58 31.52 31.56 1.2K
11:46 31.56 31.56 31.55 31.55 1.8K
11:47 31.59 31.59 31.59 31.59 0.4K
11:48 31.56 31.66 31.56 31.66 2.4K
11:49 31.80 31.80 31.80 31.80 1.8K
11:50 31.78 31.86 31.78 31.86 0.7K
11:51 31.76 31.98 31.74 31.94 48.3K
11:52 31.94 31.97 31.93 31.93 7.3K
11:53 31.92 31.93 31.88 31.88 21.1K
11:54 31.71 31.73 31.66 31.73 1.7K
11:55 31.66 31.66 31.66 31.66 1.1K
11:56 31.66 31.66 31.66 31.66 0.3K
11:57 31.60 31.66 31.60 31.66 0.4K
11:58 31.57 31.57 31.57 31.57 0.6K
11:59 31.56 31.62 31.53 31.62 4.2K
12:00 31.56 31.71 31.56 31.69 9.0K
12:01 31.70 31.73 31.70 31.73 9.1K
12:02 31.72 31.93 31.72 31.92 104.5K
12:03 31.92 32.02 31.89 32.02 29.0K
12:04 31.96 31.96 31.89 31.89 0.9K
12:05 31.91 31.91 31.91 31.91 0.1K
12:06 31.90 31.94 31.86 31.86 4.4K
12:07 31.78 31.82 31.78 31.82 2.0K
12:08 31.82 31.85 31.82 31.85 1.8K
12:09 31.81 31.93 31.81 31.93 0.8K
12:10 31.81 31.81 31.77 31.77 1.3K
12:11 31.85 31.85 31.85 31.85 1.2K
12:12 31.85 31.88 31.85 31.88 4.0K
12:13 31.88 31.92 31.88 31.92 2.0K
12:14 31.92 31.92 31.92 31.92 0.4K
12:15 31.87 31.87 31.87 31.87 0.5K
12:16 31.92 31.92 31.92 31.92 0.7K
12:17 31.92 32.00 31.92 32.00 7.1K
12:18 31.99 32.11 31.99 32.10 83.0K
12:19 32.06 32.22 32.05 32.22 32.6K
12:20 32.23 32.26 32.14 32.14 6.5K
12:21 32.09 32.13 32.09 32.13 0.5K
12:22 32.17 32.17 32.17 32.17 2.4K
12:23 32.15 32.15 32.11 32.15 3.1K
12:24 32.15 32.15 32.15 32.15 0.8K
12:26 32.22 32.27 32.18 32.18 35.4K
12:27 32.15 32.15 32.14 32.14 1.0K
12:28 32.12 32.12 32.12 32.12 1.3K
12:29 32.08 32.10 32.06 32.10 0.5K
12:30 32.06 32.10 32.06 32.10 1.5K
12:31 32.10 32.16 32.10 32.16 2.9K
12:32 32.12 32.12 32.12 32.12 4.4K
12:33 32.12 32.12 31.98 31.98 49.4K
12:34 31.98 31.98 31.96 31.96 1.8K
12:35 32.00 32.00 32.00 32.00 11.0K
12:36 31.94 31.94 31.85 31.93 4.6K
12:37 31.93 32.04 31.93 31.93 1.0K
12:38 31.91 31.91 31.91 31.91 0.2K
12:39 31.81 31.91 31.81 31.91 1.8K
12:40 31.83 31.83 31.77 31.77 3.0K
12:41 31.81 31.87 31.79 31.87 2.1K
12:42 31.79 31.83 31.69 31.70 8.7K
12:43 31.69 31.69 31.63 31.63 1.2K
12:44 31.72 31.72 31.62 31.62 2.7K
12:45 31.63 31.74 31.63 31.74 2.8K
12:46 31.75 31.75 31.75 31.75 0.9K
12:47 31.77 31.77 31.77 31.77 0.6K
12:48 31.70 31.70 31.70 31.70 0.3K
12:49 31.74 31.74 31.74 31.74 1.0K
12:50 31.76 31.76 31.72 31.72 2.0K
12:51 31.70 31.72 31.70 31.72 0.5K
12:52 31.63 31.67 31.63 31.67 4.8K
12:53 31.68 31.74 31.68 31.74 3.8K
12:54 31.66 31.66 31.62 31.62 1.7K
12:55 31.66 31.66 31.66 31.66 0.6K
12:57 31.61 31.62 31.55 31.55 1.0K
12:58 31.62 31.64 31.62 31.64 2.5K
12:59 31.59 31.59 31.51 31.51 1.9K
13:00 31.48 31.55 31.48 31.51 1.5K
13:01 31.58 31.61 31.58 31.61 2.3K
13:02 31.59 31.59 31.59 31.59 0.2K
13:03 31.57 31.57 31.56 31.56 2.2K
13:04 31.52 31.52 31.47 31.47 2.1K
13:05 31.44 31.54 31.44 31.54 3.1K
13:06 31.56 31.56 31.56 31.56 1.3K
13:07 31.53 31.53 31.53 31.53 0.8K
13:08 31.54 31.65 31.54 31.64 6.9K
13:09 31.64 31.64 31.54 31.54 27.6K
13:10 31.57 31.57 31.57 31.57 0.8K
13:11 31.62 31.63 31.59 31.59 11.1K
13:12 31.54 31.58 31.54 31.58 0.5K
13:13 31.57 31.57 31.57 31.57 0.9K
13:14 31.53 31.53 31.53 31.53 1.9K
13:15 31.50 31.50 31.50 31.50 0.9K
13:16 31.45 31.45 31.41 31.45 1.8K
13:17 31.48 31.48 31.48 31.48 0.5K
13:18 31.47 31.50 31.43 31.50 3.0K
13:20 31.44 31.44 31.42 31.42 1.1K
13:21 31.36 31.36 31.36 31.36 0.6K
13:22 31.40 31.40 31.40 31.40 0.8K
13:23 31.39 31.39 31.39 31.39 19.1K
13:24 31.33 31.57 31.33 31.57 7.1K
13:26 31.58 31.58 31.56 31.58 0.9K
13:27 31.58 31.58 31.54 31.54 0.4K
13:28 31.55 31.55 31.54 31.54 0.3K
13:29 31.54 31.54 31.54 31.54 0.6K
13:30 31.54 31.58 31.54 31.58 1.5K
13:31 31.61 31.61 31.61 31.61 2.4K
13:32 31.64 31.64 31.64 31.64 1.6K
13:33 31.65 31.65 31.65 31.65 2.8K
13:34 31.65 31.65 31.56 31.60 4.6K
13:36 31.60 31.60 31.60 31.60 0.5K
13:37 31.63 31.63 31.59 31.59 1.7K
13:38 31.60 31.60 31.60 31.60 0.8K
13:39 31.57 31.58 31.57 31.57 2.1K
13:41 31.60 31.60 31.60 31.60 0.4K
13:42 31.60 31.60 31.60 31.60 0.5K
13:43 31.60 31.60 31.60 31.60 0.7K
13:44 31.65 31.73 31.65 31.73 5.5K
13:45 31.74 31.74 31.69 31.69 0.5K
13:46 31.74 31.74 31.73 31.74 2.7K
13:47 31.68 31.69 31.68 31.69 0.6K
13:48 31.65 31.68 31.65 31.68 1.4K
13:49 31.70 31.70 31.70 31.70 1.1K
13:50 31.73 31.73 31.73 31.73 0.2K
13:51 31.72 31.76 31.72 31.76 0.9K
13:53 31.74 31.74 31.71 31.73 1.9K
13:54 31.72 31.72 31.69 31.69 1.2K
13:55 31.76 31.82 31.76 31.82 1.7K
13:56 31.82 31.82 31.77 31.81 1.8K
13:57 31.76 31.76 31.76 31.76 0.7K
13:58 31.78 31.78 31.78 31.78 0.7K
13:59 31.73 31.73 31.73 31.73 0.9K
14:00 31.75 31.78 31.75 31.78 1.6K
14:01 31.79 31.79 31.79 31.79 0.8K
14:02 31.78 31.78 31.78 31.78 0.1K
14:03 31.82 31.91 31.73 31.81 84.5K
14:06 31.84 31.84 31.84 31.84 3.0K
14:07 31.85 31.85 31.73 31.73 2.7K
14:08 31.69 31.69 31.61 31.61 1.5K
14:09 31.60 31.60 31.58 31.58 0.9K
14:10 31.58 31.58 31.56 31.56 0.6K
14:11 31.64 31.64 31.57 31.57 1.7K
14:12 31.56 31.56 31.56 31.56 1.1K
14:13 31.44 31.54 31.43 31.54 2.2K
14:14 31.45 31.55 31.44 31.47 1.7K
14:15 31.55 31.55 31.55 31.55 0.2K
14:16 31.46 31.46 31.41 31.41 1.1K
14:17 31.35 31.35 31.35 31.35 0.1K
14:18 31.35 31.35 31.28 31.29 1.6K
14:19 31.34 31.35 31.34 31.35 3.4K
14:20 31.26 31.30 31.26 31.26 1.6K
14:21 31.50 31.50 31.50 31.50 14.1K
14:22 31.43 31.43 31.41 31.41 2.7K
14:23 31.45 31.45 31.45 31.45 0.1K
14:24 31.45 31.45 31.44 31.44 2.8K
14:26 31.42 31.42 31.42 31.42 0.2K
14:27 31.46 31.46 31.46 31.46 1.6K
14:28 31.52 31.52 31.49 31.49 2.8K
14:29 31.47 31.51 31.47 31.51 1.2K
14:30 31.51 31.56 31.51 31.53 14.0K
14:31 31.56 31.59 31.53 31.53 1.8K
14:32 31.61 31.62 31.60 31.60 8.0K
14:33 31.53 31.55 31.53 31.55 1.2K
14:34 31.61 31.61 31.61 31.61 1.8K
14:35 31.60 31.60 31.60 31.60 0.2K
14:36 31.58 31.58 31.58 31.58 0.3K
14:37 31.60 31.60 31.60 31.60 0.5K
14:38 31.60 31.60 31.60 31.60 0.1K
14:39 31.59 31.62 31.57 31.62 2.4K
14:42 31.61 31.65 31.61 31.65 1.8K
14:43 31.69 31.69 31.69 31.69 2.3K
14:44 31.74 31.74 31.67 31.67 14.5K
14:45 31.70 31.72 31.67 31.72 1.4K
14:46 31.70 31.76 31.68 31.76 34.3K
14:47 31.77 31.81 31.77 31.81 4.2K
14:48 31.80 31.87 31.79 31.79 62.9K
14:49 31.83 31.87 31.83 31.84 2.6K
14:50 31.85 31.85 31.80 31.80 1.2K
14:51 31.86 31.91 31.86 31.88 18.2K
14:52 31.88 31.88 31.88 31.88 1.4K
14:53 31.85 31.85 31.83 31.83 1.1K
14:54 31.83 31.87 31.83 31.87 1.1K
14:55 31.87 31.94 31.87 31.94 4.7K
14:56 31.96 32.03 31.96 32.03 5.4K
14:57 31.95 32.00 31.90 31.90 12.0K
14:58 31.90 31.94 31.89 31.89 1.3K
14:59 31.89 31.93 31.89 31.93 1.0K
15:00 31.92 31.94 31.92 31.94 2.1K
15:01 31.93 31.93 31.93 31.93 2.4K
15:03 31.98 31.98 31.95 31.97 1.1K
15:04 31.98 31.98 31.93 31.95 10.8K
15:05 31.94 31.95 31.92 31.92 1.3K
15:06 31.90 31.93 31.90 31.93 0.5K
15:07 31.92 31.94 31.92 31.94 5.8K
15:08 31.97 31.97 31.91 31.91 8.0K
15:09 31.90 31.91 31.90 31.91 5.0K
15:10 31.87 31.93 31.87 31.90 3.5K
15:11 31.94 31.95 31.94 31.95 3.3K
15:12 31.96 31.96 31.92 31.94 6.6K
15:13 31.90 31.91 31.90 31.91 1.2K
15:14 31.91 31.92 31.88 31.92 1.9K
15:15 31.92 31.92 31.80 31.80 4.2K
15:16 31.84 31.84 31.84 31.84 0.7K
15:17 31.81 31.81 31.81 31.81 1.8K
15:18 31.81 31.81 31.79 31.81 3.4K
15:20 31.82 31.82 31.76 31.76 6.0K
15:21 31.72 31.75 31.72 31.75 0.9K
15:22 31.75 31.75 31.75 31.75 3.0K
15:23 31.72 31.72 31.68 31.68 10.1K
15:24 31.67 31.67 31.61 31.63 3.3K
15:25 31.61 31.62 31.56 31.56 1.8K
15:26 31.55 31.58 31.55 31.58 1.4K
15:27 31.57 31.58 31.52 31.52 2.2K
15:28 31.56 31.60 31.56 31.57 2.2K
15:30 31.54 31.54 31.51 31.51 1.9K
15:31 31.51 31.53 31.49 31.52 5.2K
15:32 31.52 31.58 31.52 31.53 13.4K
15:33 31.48 31.48 31.44 31.46 2.3K
15:34 31.51 31.51 31.51 31.51 0.6K
15:35 31.50 31.51 31.43 31.43 8.4K
15:36 31.41 31.43 31.41 31.41 1.5K
15:37 31.41 31.42 31.38 31.42 7.4K
15:39 31.41 31.44 31.41 31.42 5.1K
15:40 31.43 31.43 31.43 31.43 0.4K
15:41 31.47 31.54 31.46 31.51 7.5K
15:42 31.51 31.52 31.48 31.52 4.3K
15:43 31.58 31.58 31.58 31.58 1.4K
15:44 31.68 31.74 31.67 31.67 8.2K
15:45 31.72 31.76 31.69 31.75 4.7K
15:46 31.75 31.77 31.72 31.72 79.3K
15:47 31.72 31.74 31.69 31.74 2.2K
15:48 31.72 31.72 31.67 31.72 5.9K
15:49 31.73 31.75 31.72 31.73 11.1K
15:50 31.71 31.76 31.71 31.75 51.1K
15:51 31.74 31.74 31.65 31.65 4.9K
15:52 31.68 31.70 31.68 31.70 14.5K
15:53 31.71 31.75 31.68 31.71 18.5K
15:54 31.71 31.71 31.65 31.68 14.3K
15:55 31.65 31.66 31.59 31.64 23.4K
15:56 31.67 31.69 31.48 31.53 40.6K
15:57 31.55 31.55 31.49 31.50 41.8K
15:58 31.49 31.51 31.46 31.46 46.6K
15:59 31.45 31.50 31.44 31.47 262.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available