Avidity Bio

RNA
🏛️ usa →
46.18
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.19 31.51 31.00 31.51 17.6K
09:31 31.51 31.51 31.34 31.46 2.5K
09:32 31.50 31.50 31.36 31.36 2.7K
09:33 31.27 31.27 31.22 31.22 5.5K
09:34 31.52 31.52 31.52 31.52 0.5K
09:35 31.52 31.52 31.32 31.50 1.2K
09:36 31.46 31.76 31.46 31.59 53.0K
09:37 31.71 31.79 31.71 31.79 2.6K
09:38 31.71 31.74 31.71 31.74 1.6K
09:39 31.73 31.74 31.71 31.74 2.4K
09:40 31.71 31.71 31.58 31.58 3.2K
09:41 31.58 31.67 31.57 31.67 2.1K
09:42 31.64 31.64 31.54 31.60 8.4K
09:43 31.60 31.60 31.59 31.59 0.7K
09:44 31.59 31.85 31.47 31.85 40.9K
09:45 31.87 31.87 31.87 31.87 0.3K
09:46 31.87 31.87 31.79 31.80 1.6K
09:47 31.80 31.80 31.78 31.80 1.4K
09:48 31.80 31.80 31.78 31.80 1.6K
09:49 31.80 31.83 31.80 31.83 12.0K
09:50 31.83 31.83 31.80 31.82 3.9K
09:51 31.87 31.93 31.87 31.90 2.7K
09:52 31.90 31.91 31.90 31.91 7.3K
09:53 31.90 31.90 31.84 31.84 3.0K
09:54 31.72 31.77 31.72 31.76 2.3K
09:55 31.75 31.75 31.75 31.75 0.2K
09:56 31.74 31.83 31.65 31.72 17.3K
09:57 31.84 31.90 31.73 31.90 10.2K
09:58 31.94 31.97 31.94 31.95 2.8K
09:59 31.99 32.00 31.95 31.98 7.7K
10:00 31.98 32.00 31.94 31.94 54.1K
10:01 31.94 31.97 31.94 31.97 5.3K
10:02 31.97 32.00 31.91 31.91 8.3K
10:03 31.91 31.99 31.90 31.91 11.1K
10:04 31.86 31.95 31.79 31.79 3.4K
10:05 31.79 31.79 31.74 31.74 1.2K
10:06 31.79 31.79 31.69 31.73 1.9K
10:07 31.67 31.74 31.67 31.74 2.2K
10:08 31.62 31.62 31.52 31.52 3.9K
10:09 31.63 31.63 31.52 31.62 3.6K
10:10 31.55 31.65 31.55 31.65 5.4K
10:11 31.65 31.65 31.65 31.65 2.1K
10:12 31.64 31.68 31.64 31.68 3.6K
10:13 31.59 31.62 31.59 31.62 10.4K
10:14 31.62 31.68 31.62 31.62 1.3K
10:16 31.73 31.73 31.60 31.60 5.1K
10:17 31.60 31.63 31.52 31.62 2.8K
10:18 31.66 31.71 31.64 31.66 13.7K
10:19 31.66 31.75 31.66 31.75 17.3K
10:20 31.81 31.88 31.79 31.88 8.1K
10:21 31.86 31.86 31.77 31.77 2.0K
10:22 31.74 31.86 31.74 31.86 5.4K
10:23 31.80 31.86 31.80 31.86 2.4K
10:24 31.92 31.92 31.92 31.92 13.8K
10:25 31.95 31.95 31.80 31.80 6.6K
10:26 31.72 31.81 31.72 31.81 7.0K
10:27 31.98 32.28 31.98 32.28 122.0K
10:28 32.30 32.31 32.30 32.31 1.5K
10:29 32.31 32.31 32.22 32.22 4.5K
10:30 32.26 32.26 32.22 32.22 1.8K
10:31 32.19 32.19 32.15 32.19 49.0K
10:32 32.19 32.19 32.02 32.02 8.0K
10:33 31.97 31.97 31.87 31.87 1.6K
10:34 31.95 32.00 31.95 31.96 8.3K
10:35 31.99 32.10 31.99 32.05 26.2K
10:36 32.07 32.27 32.07 32.24 51.5K
10:37 32.24 32.24 32.00 32.00 12.8K
10:38 32.07 32.15 32.07 32.12 8.7K
10:39 32.08 32.10 32.05 32.10 11.9K
10:40 32.06 32.06 32.00 32.00 8.2K
10:41 31.96 31.96 31.91 31.91 1.9K
10:42 31.91 31.91 31.85 31.85 1.4K
10:43 31.80 31.96 31.80 31.87 4.3K
10:44 31.80 32.17 31.80 32.17 22.8K
10:45 32.24 32.26 32.15 32.23 28.2K
10:46 32.23 32.24 32.14 32.19 18.6K
10:47 32.19 32.24 32.14 32.24 9.3K
10:48 32.16 32.16 32.16 32.16 0.2K
10:49 32.18 32.22 32.15 32.22 38.3K
10:50 32.22 32.25 32.19 32.23 6.8K
10:51 32.23 32.25 32.23 32.23 35.3K
10:52 32.13 32.20 32.13 32.16 17.9K
10:53 32.19 32.22 32.10 32.10 17.3K
10:54 32.08 32.11 32.04 32.11 26.4K
10:55 32.11 32.20 32.11 32.19 37.6K
10:56 32.23 32.27 32.08 32.12 27.5K
10:57 32.09 32.10 32.04 32.06 7.4K
10:58 32.08 32.14 32.02 32.14 10.1K
10:59 32.14 32.22 32.14 32.22 18.6K
11:00 32.25 32.28 32.23 32.23 46.3K
11:01 32.23 32.28 32.23 32.26 53.0K
11:02 32.25 32.54 32.25 32.50 69.6K
11:03 32.53 32.53 32.46 32.49 18.2K
11:04 32.52 32.52 32.43 32.43 5.2K
11:05 32.45 32.45 32.40 32.40 1.9K
11:06 32.41 32.44 32.24 32.24 2.1K
11:07 32.24 32.26 32.22 32.22 4.3K
11:08 32.20 32.32 32.19 32.32 6.0K
11:09 32.37 32.40 32.37 32.38 8.1K
11:10 32.39 32.48 32.39 32.48 13.9K
11:11 32.40 32.44 32.40 32.43 4.2K
11:12 32.44 32.47 32.43 32.43 7.6K
11:13 32.37 32.47 32.37 32.46 31.4K
11:14 32.48 32.50 32.43 32.44 21.0K
11:15 32.45 32.45 32.45 32.45 0.4K
11:16 32.45 32.45 32.34 32.36 13.4K
11:17 32.35 32.37 32.33 32.37 1.7K
11:18 32.37 32.37 32.37 32.37 0.9K
11:19 32.37 32.50 32.37 32.50 14.4K
11:20 32.47 32.50 32.47 32.50 10.3K
11:21 32.51 32.51 32.49 32.50 0.8K
11:22 32.50 32.50 32.43 32.43 6.6K
11:23 32.48 32.48 32.48 32.48 0.5K
11:24 32.50 32.50 32.50 32.50 27.8K
11:25 32.50 32.50 32.43 32.43 6.2K
11:26 32.46 32.47 32.44 32.47 4.1K
11:27 32.44 32.44 32.43 32.44 1.7K
11:28 32.45 32.51 32.45 32.51 96.1K
11:29 32.50 32.55 32.49 32.49 42.1K
11:30 32.52 32.52 32.48 32.48 0.8K
11:31 32.45 32.48 32.36 32.36 9.2K
11:33 32.37 32.41 32.37 32.40 4.6K
11:34 32.39 32.39 32.34 32.39 10.9K
11:35 32.38 32.39 32.38 32.38 4.2K
11:36 32.37 32.37 32.32 32.32 4.9K
11:37 32.27 32.27 32.18 32.21 11.5K
11:38 32.23 32.23 32.21 32.21 5.5K
11:39 32.20 32.22 32.16 32.22 7.8K
11:40 32.22 32.25 32.22 32.23 1.4K
11:41 32.23 32.23 32.18 32.21 4.4K
11:42 32.22 32.23 32.21 32.21 3.5K
11:43 32.25 32.27 32.23 32.27 2.5K
11:44 32.27 32.31 32.27 32.30 3.4K
11:45 32.29 32.34 32.29 32.34 8.7K
11:46 32.36 32.36 32.31 32.36 4.5K
11:47 32.33 32.36 32.33 32.36 2.0K
11:48 32.36 32.36 32.35 32.35 1.2K
11:49 32.36 32.36 32.28 32.28 2.9K
11:50 32.30 32.30 32.27 32.30 6.7K
11:51 32.27 32.28 32.23 32.24 12.3K
11:52 32.26 32.33 32.26 32.33 12.3K
11:53 32.35 32.48 32.35 32.44 9.6K
11:54 32.48 32.48 32.46 32.46 0.9K
11:55 32.44 32.47 32.44 32.47 2.8K
11:56 32.49 32.49 32.43 32.43 1.4K
11:57 32.40 32.40 32.40 32.40 2.9K
11:58 32.37 32.37 32.33 32.33 4.4K
11:59 32.24 32.24 32.22 32.22 0.7K
12:00 32.25 32.26 32.21 32.21 1.8K
12:01 32.22 32.24 32.22 32.23 6.9K
12:02 32.25 32.33 32.21 32.33 13.9K
12:03 32.33 32.38 32.33 32.34 2.8K
12:04 32.35 32.35 32.30 32.30 25.0K
12:05 32.25 32.30 32.25 32.30 2.8K
12:06 32.29 32.29 32.19 32.24 7.4K
12:07 32.21 32.28 32.21 32.28 1.0K
12:08 32.23 32.23 32.18 32.18 11.7K
12:09 32.19 32.19 32.08 32.08 8.4K
12:10 32.09 32.09 32.00 32.00 18.4K
12:11 32.03 32.03 32.00 32.00 3.8K
12:12 32.03 32.03 31.97 31.97 22.1K
12:13 31.97 31.99 31.95 31.96 4.2K
12:14 31.98 32.04 31.98 31.98 14.3K
12:15 32.00 32.02 32.00 32.02 17.4K
12:16 32.02 32.06 32.00 32.04 23.6K
12:17 32.05 32.05 32.00 32.00 9.3K
12:18 32.00 32.02 32.00 32.01 6.3K
12:19 32.00 32.02 31.98 32.01 13.0K
12:20 32.02 32.12 32.02 32.12 20.4K
12:21 32.17 32.20 32.17 32.20 1.8K
12:22 32.20 32.28 32.20 32.28 9.8K
12:23 32.29 32.33 32.29 32.29 5.0K
12:24 32.29 32.29 32.29 32.28 2.7K
12:25 32.23 32.27 32.23 32.27 5.3K
12:26 32.24 32.24 32.24 32.24 0.6K
12:27 32.18 32.19 32.18 32.19 1.2K
12:28 32.20 32.27 32.20 32.27 6.2K
12:29 32.22 32.22 32.19 32.19 2.1K
12:30 32.20 32.20 32.16 32.16 1.3K
12:31 32.23 32.23 32.23 32.23 1.9K
12:32 32.26 32.26 32.19 32.19 10.4K
12:33 32.19 32.22 32.15 32.15 33.5K
12:34 32.16 32.16 32.11 32.16 8.0K
12:35 32.15 32.15 32.15 32.15 1.3K
12:36 32.20 32.20 32.15 32.15 0.3K
12:37 32.15 32.19 32.15 32.16 0.8K
12:38 32.19 32.19 32.15 32.15 4.4K
12:39 32.18 32.18 32.14 32.14 2.9K
12:40 32.16 32.18 32.16 32.18 1.2K
12:41 32.20 32.20 32.15 32.15 1.0K
12:42 32.20 32.20 32.15 32.15 1.3K
12:43 32.20 32.20 32.20 32.20 1.7K
12:44 32.17 32.19 32.15 32.15 2.0K
12:45 32.18 32.18 32.18 32.18 1.3K
12:46 32.21 32.21 32.21 32.21 0.4K
12:47 32.21 32.22 32.19 32.22 1.8K
12:48 32.18 32.18 32.15 32.15 1.4K
12:49 32.21 32.21 32.16 32.16 0.9K
12:50 32.17 32.17 32.17 32.17 0.3K
12:51 32.17 32.17 32.14 32.14 0.9K
12:52 32.20 32.20 32.18 32.17 4.1K
12:53 32.19 32.21 32.19 32.21 8.0K
12:54 32.22 32.23 32.17 32.17 5.4K
12:55 32.20 32.20 32.20 32.20 1.2K
12:56 32.17 32.17 32.12 32.12 2.3K
12:57 32.15 32.15 32.12 32.12 2.4K
12:58 32.10 32.10 32.07 32.07 1.1K
12:59 32.14 32.19 32.14 32.19 18.3K
13:01 32.15 32.19 32.15 32.16 4.8K
13:02 32.17 32.19 32.15 32.15 2.8K
13:03 32.14 32.17 32.14 32.17 1.3K
13:04 32.14 32.14 32.14 32.14 0.2K
13:05 32.17 32.17 32.16 32.16 10.3K
13:06 32.20 32.20 32.20 32.20 0.1K
13:07 32.20 32.20 32.17 32.17 1.0K
13:08 32.17 32.23 32.17 32.19 8.5K
13:09 32.20 32.20 32.20 32.20 1.1K
13:10 32.17 32.17 32.17 32.17 1.9K
13:11 32.18 32.18 32.18 32.18 2.5K
13:12 32.17 32.17 32.17 32.17 0.3K
13:13 32.17 32.17 32.17 32.17 1.8K
13:15 32.18 32.19 32.18 32.19 3.8K
13:16 32.15 32.15 32.13 32.13 2.2K
13:17 32.10 32.14 32.10 32.10 15.6K
13:18 32.07 32.07 32.07 32.07 0.6K
13:19 32.07 32.07 32.06 32.06 2.0K
13:20 32.09 32.09 32.03 32.05 3.3K
13:21 32.01 32.11 32.01 32.11 4.7K
13:22 32.06 32.06 32.06 32.06 0.8K
13:23 32.06 32.06 32.06 32.06 0.5K
13:24 32.06 32.06 32.04 32.03 1.7K
13:25 32.00 32.06 32.00 32.06 12.3K
13:26 32.07 32.10 32.07 32.10 1.5K
13:28 32.09 32.09 32.05 32.05 3.9K
13:29 32.07 32.07 32.07 32.07 1.1K
13:30 32.08 32.11 32.08 32.11 2.7K
13:31 32.09 32.09 32.06 32.06 1.5K
13:32 32.05 32.05 32.05 32.05 0.5K
13:33 32.06 32.06 32.06 32.06 1.6K
13:34 32.04 32.04 32.04 32.03 2.3K
13:35 32.03 32.03 31.95 32.04 72.0K
13:36 32.01 32.01 31.94 31.94 6.1K
13:37 31.91 31.91 31.87 31.88 6.2K
13:38 31.88 31.89 31.80 31.80 4.8K
13:39 31.83 31.93 31.77 31.93 29.7K
13:40 31.99 31.99 31.95 31.95 6.4K
13:41 31.91 31.91 31.81 31.81 3.5K
13:42 31.81 31.84 31.81 31.82 7.3K
13:43 31.79 31.85 31.79 31.85 1.7K
13:44 31.84 31.86 31.84 31.86 3.0K
13:45 31.78 31.84 31.77 31.84 17.6K
13:46 31.84 31.84 31.80 31.80 1.8K
13:47 31.82 31.82 31.80 31.80 2.4K
13:48 31.82 31.84 31.82 31.84 1.6K
13:49 31.80 31.88 31.78 31.88 5.5K
13:50 31.83 31.86 31.83 31.86 2.5K
13:51 31.85 31.85 31.81 31.84 1.8K
13:52 31.85 31.85 31.82 31.84 3.5K
13:53 31.84 31.84 31.84 31.84 2.3K
13:54 31.84 31.84 31.84 31.84 1.6K
13:55 31.87 31.92 31.87 31.88 6.8K
13:56 31.88 31.93 31.88 31.93 2.0K
13:57 31.95 31.95 31.93 31.93 3.7K
13:58 31.96 31.96 31.92 31.92 0.7K
13:59 31.92 31.95 31.90 31.94 3.8K
14:00 31.91 31.99 31.91 31.99 11.6K
14:01 31.96 32.02 31.95 31.95 1.6K
14:02 31.91 31.94 31.90 31.90 0.8K
14:03 31.92 31.92 31.85 31.90 3.8K
14:04 31.86 31.90 31.86 31.87 2.2K
14:05 31.88 31.88 31.84 31.84 3.3K
14:06 31.85 31.85 31.78 31.78 3.8K
14:07 31.79 31.85 31.79 31.85 2.3K
14:08 31.85 31.85 31.85 31.85 0.9K
14:09 31.81 31.86 31.81 31.85 4.4K
14:10 31.83 31.83 31.80 31.80 2.2K
14:11 31.75 31.76 31.75 31.76 0.7K
14:12 31.77 31.82 31.77 31.79 2.6K
14:13 31.81 31.81 31.80 31.80 1.6K
14:14 31.81 31.82 31.79 31.79 1.9K
14:15 31.79 31.79 31.74 31.75 5.4K
14:16 31.71 31.74 31.71 31.74 1.0K
14:17 31.70 31.77 31.68 31.77 12.0K
14:18 31.71 31.75 31.71 31.71 1.3K
14:19 31.71 31.71 31.62 31.62 26.2K
14:20 31.66 31.66 31.61 31.66 4.0K
14:21 31.61 31.61 31.61 31.61 1.0K
14:22 31.64 31.64 31.62 31.62 2.7K
14:23 31.61 31.63 31.58 31.59 3.1K
14:24 31.67 31.67 31.63 31.66 5.1K
14:25 31.66 31.68 31.65 31.68 2.6K
14:26 31.67 31.67 31.67 31.67 2.0K
14:27 31.69 31.69 31.66 31.68 2.1K
14:28 31.63 31.63 31.63 31.63 1.2K
14:29 31.68 31.68 31.61 31.65 2.7K
14:30 31.62 31.64 31.60 31.62 10.0K
14:31 31.70 31.70 31.69 31.70 5.6K
14:32 31.63 31.63 31.63 31.63 0.4K
14:33 31.68 31.70 31.68 31.70 1.1K
14:34 31.69 31.70 31.69 31.69 3.2K
14:35 31.69 31.69 31.65 31.65 9.5K
14:36 31.68 31.70 31.68 31.69 1.7K
14:37 31.69 31.70 31.67 31.67 3.6K
14:38 31.66 31.68 31.64 31.64 2.0K
14:39 31.68 31.69 31.68 31.69 3.9K
14:40 31.69 31.69 31.69 31.69 1.0K
14:41 31.66 31.68 31.66 31.66 1.0K
14:42 31.69 31.69 31.69 31.69 0.1K
14:43 31.67 31.67 31.65 31.65 1.9K
14:44 31.65 31.65 31.61 31.65 6.6K
14:45 31.65 31.65 31.65 31.65 1.7K
14:46 31.63 31.64 31.63 31.64 1.0K
14:47 31.60 31.60 31.60 31.60 0.9K
14:48 31.62 31.62 31.60 31.60 1.4K
14:49 31.60 31.60 31.60 31.60 0.3K
14:50 31.59 31.61 31.58 31.59 2.7K
14:51 31.58 31.58 31.47 31.52 10.6K
14:52 31.51 31.51 31.48 31.48 1.0K
14:53 31.48 31.52 31.48 31.52 3.8K
14:54 31.52 31.53 31.52 31.52 4.2K
14:55 31.53 31.53 31.50 31.51 1.7K
14:56 31.51 31.51 31.51 31.51 1.8K
14:58 31.49 31.49 31.47 31.47 3.7K
14:59 31.50 31.50 31.47 31.49 3.8K
15:00 31.47 31.47 31.44 31.44 4.2K
15:01 31.46 31.51 31.46 31.51 3.9K
15:02 31.50 31.50 31.46 31.48 1.4K
15:03 31.45 31.49 31.45 31.49 1.5K
15:04 31.44 31.49 31.44 31.49 3.6K
15:05 31.49 31.49 31.45 31.45 0.5K
15:06 31.46 31.46 31.43 31.45 1.8K
15:07 31.43 31.49 31.43 31.49 5.9K
15:08 31.53 31.53 31.50 31.51 4.5K
15:09 31.51 31.52 31.37 31.37 11.1K
15:10 31.33 31.33 31.28 31.29 9.5K
15:12 31.16 31.19 31.16 31.16 0.3K
15:13 31.19 31.21 31.19 31.21 4.0K
15:14 31.26 31.26 31.22 31.22 0.4K
15:15 31.26 31.29 31.26 31.29 9.3K
15:16 31.29 31.33 31.29 31.33 1.7K
15:18 31.29 31.29 31.29 31.29 1.0K
15:19 31.31 31.31 31.26 31.31 6.9K
15:20 31.28 31.28 31.28 31.28 0.8K
15:21 31.24 31.24 31.16 31.16 2.6K
15:22 31.16 31.16 31.07 31.07 11.0K
15:23 31.02 31.09 31.02 31.07 8.9K
15:24 31.10 31.15 31.07 31.14 14.1K
15:25 31.11 31.14 31.06 31.06 4.5K
15:26 31.11 31.11 31.06 31.06 0.6K
15:27 31.05 31.05 31.01 31.01 1.8K
15:28 31.00 31.07 31.00 31.01 2.6K
15:29 30.99 31.00 30.98 31.00 3.6K
15:30 30.95 30.95 30.94 30.94 1.7K
15:31 30.93 30.94 30.83 30.83 5.5K
15:32 30.84 30.87 30.79 30.87 3.6K
15:33 30.84 30.84 30.84 30.84 0.7K
15:34 30.85 30.90 30.85 30.90 3.0K
15:35 30.87 30.87 30.78 30.79 4.2K
15:36 30.78 30.78 30.78 30.78 0.8K
15:37 30.80 30.80 30.75 30.76 2.4K
15:38 30.81 30.81 30.76 30.76 5.5K
15:39 30.75 30.75 30.73 30.73 0.6K
15:40 30.75 30.75 30.70 30.70 3.0K
15:41 30.74 30.75 30.72 30.75 3.2K
15:42 30.76 30.82 30.72 30.82 7.6K
15:43 30.82 30.93 30.82 30.93 4.2K
15:44 30.93 31.04 30.90 30.98 23.0K
15:45 30.95 30.99 30.94 30.95 9.4K
15:46 30.97 31.07 30.97 31.03 8.4K
15:47 31.03 31.03 30.95 30.99 12.0K
15:48 31.00 31.05 30.99 31.05 25.7K
15:49 31.05 31.18 30.99 31.18 31.6K
15:50 31.19 31.21 31.19 31.19 4.1K
15:51 31.19 31.21 31.15 31.15 16.9K
15:52 31.15 31.26 31.13 31.23 14.1K
15:53 31.24 31.32 31.23 31.26 17.0K
15:54 31.22 31.22 31.13 31.17 13.0K
15:55 31.23 31.39 31.20 31.39 35.0K
15:56 31.36 31.37 31.32 31.37 32.8K
15:57 31.45 31.47 31.45 31.45 33.1K
15:58 31.47 31.50 31.46 31.49 46.4K
15:59 31.48 31.50 31.44 31.45 1,565.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available