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 34.24 34.39 33.96 34.10 21.1K
09:31 33.92 33.92 33.92 33.92 0.3K
09:32 34.02 34.23 34.02 34.23 2.6K
09:33 34.01 34.01 33.97 33.97 0.5K
09:34 34.17 34.17 33.72 33.72 3.2K
09:35 33.91 34.00 33.91 33.93 1.7K
09:36 33.91 33.93 33.91 33.93 0.8K
09:37 33.90 33.90 33.66 33.89 0.5K
09:38 33.83 33.83 33.66 33.66 1.7K
09:39 33.82 33.83 33.73 33.83 1.3K
09:40 33.82 33.82 33.70 33.70 7.5K
09:41 33.72 33.86 33.71 33.86 4.4K
09:42 33.82 33.85 33.78 33.85 6.4K
09:43 33.85 33.85 33.85 33.85 0.5K
09:44 33.86 33.92 33.85 33.92 5.7K
09:45 33.92 33.92 33.92 33.92 0.4K
09:46 33.91 33.91 33.65 33.65 13.3K
09:47 33.60 33.62 33.60 33.62 2.5K
09:48 33.64 33.70 33.60 33.70 9.4K
09:49 33.63 33.63 33.55 33.55 15.2K
09:50 33.49 33.49 33.46 33.46 0.2K
09:51 33.46 33.46 33.30 33.35 6.3K
09:52 33.23 33.34 33.23 33.27 1.1K
09:53 33.27 33.27 33.25 33.26 2.7K
09:54 33.29 33.33 33.29 33.29 0.8K
09:55 33.19 33.19 33.12 33.12 4.5K
09:56 33.12 33.19 33.12 33.12 2.3K
09:57 33.18 33.22 33.18 33.18 4.4K
09:58 33.16 33.21 33.16 33.21 7.2K
09:59 33.21 33.30 33.21 33.21 9.3K
10:00 33.24 33.31 33.24 33.30 1.1K
10:01 33.30 33.31 33.25 33.30 5.9K
10:02 33.27 33.31 33.22 33.22 13.2K
10:03 33.24 33.36 33.24 33.36 14.8K
10:04 33.35 33.36 33.18 33.18 13.7K
10:05 33.19 33.20 33.11 33.20 8.8K
10:06 33.25 33.25 33.15 33.15 4.0K
10:07 33.15 33.15 33.01 33.07 8.1K
10:08 33.07 33.27 33.07 33.18 15.8K
10:09 33.18 33.25 33.18 33.21 2.1K
10:10 33.21 33.22 33.18 33.20 6.1K
10:11 33.17 33.24 33.17 33.17 5.6K
10:12 33.09 33.15 33.09 33.09 2.9K
10:13 33.13 33.15 33.02 33.02 3.1K
10:14 33.00 33.12 32.98 33.12 10.0K
10:15 33.08 33.08 32.97 32.97 6.2K
10:16 33.00 33.00 32.96 32.96 3.8K
10:17 32.98 32.98 32.81 32.85 19.0K
10:18 32.86 33.00 32.86 33.00 9.7K
10:19 32.90 32.98 32.89 32.92 5.8K
10:20 32.95 32.97 32.90 32.90 12.3K
10:21 32.90 32.95 32.82 32.89 19.6K
10:22 32.86 32.95 32.86 32.95 2.1K
10:23 32.94 32.94 32.89 32.94 2.4K
10:24 32.93 32.97 32.88 32.92 6.8K
10:25 32.92 32.95 32.92 32.95 3.0K
10:26 32.91 33.00 32.91 33.00 6.3K
10:27 32.90 32.90 32.84 32.84 9.2K
10:28 32.84 32.91 32.83 32.88 13.8K
10:29 32.88 33.00 32.88 33.00 13.0K
10:30 33.00 33.16 32.99 33.16 18.9K
10:31 33.16 33.19 32.97 32.97 19.2K
10:32 32.97 33.04 32.89 32.99 4.7K
10:33 32.96 33.08 32.94 33.08 4.5K
10:34 33.06 33.24 33.06 33.18 20.8K
10:35 33.23 33.26 33.17 33.17 8.0K
10:36 33.19 33.19 33.05 33.05 5.7K
10:37 32.93 33.00 32.93 33.00 1.6K
10:38 32.93 32.94 32.93 32.94 3.2K
10:39 32.94 32.96 32.94 32.96 1.1K
10:40 32.99 32.99 32.91 32.91 3.9K
10:41 32.91 32.91 32.83 32.83 6.5K
10:42 32.78 32.78 32.66 32.66 9.4K
10:43 32.67 32.74 32.65 32.71 3.1K
10:44 32.78 32.83 32.72 32.75 4.5K
10:45 32.82 32.85 32.78 32.85 2.6K
10:46 32.85 32.91 32.80 32.85 2.1K
10:47 32.85 32.91 32.84 32.84 3.6K
10:48 32.86 32.86 32.79 32.85 3.8K
10:49 32.80 32.80 32.76 32.76 4.6K
10:50 32.77 32.82 32.77 32.82 2.7K
10:51 32.75 32.76 32.55 32.59 3.2K
10:52 32.58 32.58 32.47 32.47 2.0K
10:53 32.45 32.51 32.43 32.44 8.3K
10:54 32.43 32.43 32.30 32.36 8.1K
10:55 32.36 32.55 32.36 32.55 7.9K
10:56 32.47 32.66 32.47 32.63 1.6K
10:57 32.66 32.66 32.66 32.66 0.6K
10:58 32.64 32.64 32.64 32.64 1.1K
10:59 32.64 32.72 32.64 32.72 2.5K
11:00 32.71 32.76 32.70 32.76 6.1K
11:01 32.59 32.65 32.59 32.64 2.8K
11:02 32.64 32.66 32.64 32.66 1.1K
11:03 32.66 32.71 32.66 32.71 3.0K
11:04 32.66 32.72 32.66 32.72 1.6K
11:05 32.74 32.77 32.69 32.77 1.9K
11:06 32.75 32.82 32.75 32.78 9.8K
11:07 32.78 32.78 32.78 32.78 5.1K
11:08 32.78 32.85 32.78 32.78 2.7K
11:09 32.78 32.80 32.77 32.80 1.5K
11:10 32.76 32.83 32.76 32.78 1.6K
11:11 32.78 32.78 32.78 32.78 4.4K
11:12 32.83 32.87 32.83 32.85 3.9K
11:13 32.81 32.83 32.81 32.83 1.2K
11:14 32.86 32.94 32.86 32.94 7.8K
11:15 33.02 33.03 33.02 33.03 3.3K
11:16 33.03 33.03 33.03 33.03 5.8K
11:17 33.02 33.02 32.90 32.91 9.3K
11:18 32.91 32.91 32.75 32.77 4.6K
11:19 32.76 32.76 32.68 32.72 3.1K
11:20 32.70 32.73 32.67 32.71 1.5K
11:21 32.81 32.82 32.81 32.82 3.4K
11:22 32.83 32.83 32.73 32.73 3.6K
11:23 32.77 32.77 32.77 32.77 1.1K
11:24 32.80 32.80 32.80 32.80 1.0K
11:25 32.85 32.85 32.81 32.81 6.1K
11:26 32.81 32.81 32.73 32.73 2.8K
11:27 32.73 32.73 32.72 32.72 3.4K
11:28 32.72 32.72 32.71 32.71 1.1K
11:29 32.70 32.70 32.69 32.69 1.3K
11:30 32.65 32.70 32.65 32.70 1.8K
11:31 32.63 32.63 32.41 32.41 14.8K
11:32 32.41 32.46 32.40 32.43 2.0K
11:33 32.43 32.43 32.42 32.42 1.5K
11:34 32.36 32.43 32.36 32.43 3.6K
11:35 32.41 32.51 32.41 32.51 13.5K
11:36 32.54 32.58 32.54 32.56 1.0K
11:37 32.59 32.63 32.59 32.60 1.7K
11:38 32.62 32.62 32.62 32.62 2.6K
11:39 32.66 32.66 32.66 32.66 0.7K
11:40 32.63 32.63 32.58 32.63 7.4K
11:41 32.60 32.62 32.60 32.60 1.2K
11:42 32.63 32.63 32.61 32.60 0.7K
11:43 32.61 32.65 32.61 32.62 2.1K
11:44 32.68 32.70 32.68 32.70 0.8K
11:45 32.74 32.74 32.70 32.72 9.3K
11:46 32.68 32.72 32.54 32.54 16.9K
11:47 32.52 32.52 32.52 32.52 1.2K
11:48 32.52 32.54 32.52 32.53 7.6K
11:49 32.54 32.54 32.54 32.54 0.4K
11:50 32.50 32.51 32.50 32.51 0.6K
11:51 32.54 32.54 32.50 32.50 2.5K
11:52 32.56 32.57 32.52 32.53 3.1K
11:53 32.56 32.56 32.51 32.51 3.2K
11:54 32.44 32.44 32.44 32.44 2.9K
11:55 32.41 32.52 32.41 32.47 6.4K
11:57 32.47 32.56 32.45 32.56 30.1K
11:58 32.57 32.62 32.57 32.62 5.2K
11:59 32.58 32.63 32.58 32.62 0.9K
12:00 32.58 32.58 32.58 32.58 0.6K
12:01 32.63 32.63 32.63 32.63 0.2K
12:02 32.61 32.61 32.61 32.61 3.4K
12:03 32.61 32.64 32.61 32.61 1.0K
12:04 32.63 32.63 32.63 32.63 0.2K
12:05 32.66 32.66 32.66 32.66 8.3K
12:06 32.70 32.71 32.67 32.70 4.6K
12:07 32.72 32.72 32.71 32.71 2.0K
12:08 32.69 32.69 32.69 32.69 2.9K
12:09 32.69 32.71 32.69 32.69 2.5K
12:10 32.69 32.69 32.68 32.68 1.7K
12:11 32.68 32.68 32.64 32.66 1.5K
12:12 32.68 32.68 32.54 32.54 9.4K
12:13 32.48 32.48 32.47 32.47 2.3K
12:14 32.46 32.48 32.40 32.40 2.7K
12:15 32.46 32.46 32.44 32.46 1.3K
12:16 32.44 32.44 32.44 32.44 1.4K
12:17 32.46 32.46 32.46 32.46 0.3K
12:18 32.51 32.52 32.46 32.46 4.0K
12:19 32.46 32.46 32.41 32.41 1.5K
12:20 32.46 32.46 32.46 32.46 0.3K
12:21 32.42 32.42 32.42 32.42 0.3K
12:22 32.46 32.46 32.46 32.46 2.3K
12:23 32.50 32.53 32.50 32.53 1.2K
12:24 32.56 32.58 32.53 32.57 3.5K
12:25 32.55 32.58 32.50 32.55 6.5K
12:26 32.51 32.51 32.49 32.49 1.6K
12:27 32.50 32.53 32.46 32.50 1.4K
12:28 32.51 32.51 32.51 32.51 0.4K
12:29 32.51 32.59 32.51 32.59 3.1K
12:30 32.55 32.55 32.55 32.55 0.4K
12:31 32.54 32.54 32.54 32.53 0.4K
12:32 32.55 32.60 32.54 32.54 1.4K
12:33 32.54 32.56 32.54 32.56 0.7K
12:34 32.56 32.61 32.55 32.61 2.5K
12:35 32.58 32.58 32.45 32.47 23.1K
12:36 32.47 32.47 32.46 32.47 1.4K
12:37 32.46 32.46 32.43 32.43 4.5K
12:38 32.33 32.38 32.28 32.30 7.2K
12:39 32.29 32.29 32.29 32.29 0.8K
12:40 32.30 32.30 32.11 32.11 5.3K
12:41 32.14 32.15 32.14 32.15 3.6K
12:42 32.15 32.32 32.15 32.32 4.2K
12:43 32.26 32.26 32.26 32.26 0.2K
12:44 32.25 32.25 32.25 32.24 0.5K
12:45 32.33 32.35 32.33 32.34 1.7K
12:46 32.41 32.41 32.39 32.39 2.9K
12:47 32.35 32.35 32.35 32.35 3.1K
12:48 32.35 32.35 32.35 32.35 0.7K
12:49 32.35 32.35 32.35 32.35 0.9K
12:50 32.36 32.38 32.36 32.35 4.1K
12:51 32.39 32.39 32.32 32.36 1.7K
12:52 32.38 32.39 32.36 32.38 2.8K
12:54 32.38 32.38 32.34 32.34 5.0K
12:55 32.34 32.36 32.32 32.33 3.4K
12:56 32.32 32.37 32.32 32.32 6.5K
12:57 32.34 32.34 32.34 32.34 4.9K
12:58 32.35 32.35 32.28 32.28 10.0K
12:59 32.24 32.24 32.24 32.24 4.3K
13:00 32.27 32.27 32.20 32.20 0.5K
13:01 32.21 32.21 32.20 32.20 1.7K
13:03 32.23 32.23 32.21 32.22 2.1K
13:04 32.22 32.22 32.17 32.17 4.4K
13:06 32.21 32.21 32.21 32.21 1.0K
13:07 32.17 32.21 32.17 32.21 0.7K
13:08 32.21 32.25 32.21 32.21 4.5K
13:09 32.21 32.21 32.18 32.20 3.0K
13:11 32.24 32.27 32.24 32.27 1.9K
13:12 32.24 32.27 32.24 32.27 0.2K
13:13 32.28 32.29 32.28 32.29 1.3K
13:14 32.27 32.28 32.26 32.26 5.2K
13:15 32.26 32.26 32.22 32.22 7.9K
13:16 32.22 32.22 32.22 32.22 1.1K
13:17 32.25 32.27 32.25 32.27 1.7K
13:18 32.30 32.30 32.28 32.29 6.6K
13:19 32.29 32.29 32.26 32.27 9.0K
13:20 32.27 32.27 32.26 32.27 2.1K
13:21 32.29 32.29 32.29 32.29 2.1K
13:22 32.32 32.32 32.32 32.32 7.6K
13:23 32.32 32.35 32.32 32.35 1.7K
13:24 32.32 32.32 32.32 32.32 1.3K
13:25 32.32 32.32 32.32 32.32 1.6K
13:26 32.32 32.32 32.09 32.09 20.4K
13:27 32.07 32.10 32.04 32.10 4.4K
13:28 32.14 32.16 32.13 32.16 2.7K
13:29 32.16 32.19 32.16 32.19 2.0K
13:30 32.19 32.29 32.19 32.29 1.9K
13:31 32.31 32.33 32.31 32.31 5.1K
13:32 32.30 32.30 32.30 32.30 0.6K
13:33 32.32 32.35 32.32 32.35 1.8K
13:34 32.36 32.36 32.32 32.32 1.5K
13:35 32.28 32.31 32.28 32.31 1.1K
13:36 32.33 32.37 32.33 32.37 2.7K
13:37 32.46 32.46 32.46 32.46 0.8K
13:38 32.44 32.44 32.42 32.43 1.7K
13:39 32.42 32.46 32.42 32.46 1.2K
13:41 32.41 32.41 32.39 32.40 2.7K
13:42 32.40 32.44 32.40 32.44 3.7K
13:43 32.42 32.46 32.41 32.46 4.4K
13:44 32.45 32.48 32.37 32.37 6.2K
13:45 32.42 32.47 32.42 32.47 1.9K
13:46 32.52 32.52 32.52 32.52 0.4K
13:47 32.53 32.53 32.53 32.53 0.7K
13:48 32.54 32.57 32.54 32.57 4.0K
13:49 32.57 32.57 32.57 32.57 0.7K
13:50 32.52 32.58 32.52 32.58 4.0K
13:51 32.58 32.63 32.58 32.63 12.4K
13:52 32.61 32.65 32.61 32.65 0.8K
13:53 32.67 32.67 32.59 32.59 10.3K
13:54 32.60 32.60 32.60 32.60 3.3K
13:55 32.58 32.58 32.58 32.58 8.2K
13:56 32.51 32.56 32.51 32.51 1.4K
13:57 32.54 32.54 32.50 32.50 1.1K
13:58 32.47 32.48 32.45 32.47 1.1K
13:59 32.46 32.52 32.46 32.52 2.7K
14:00 32.50 32.50 32.50 32.50 0.6K
14:01 32.49 32.49 32.49 32.49 3.3K
14:02 32.47 32.47 32.40 32.40 2.1K
14:03 32.44 32.44 32.33 32.34 6.2K
14:04 32.32 32.32 32.30 32.30 3.2K
14:05 32.37 32.37 32.29 32.28 0.6K
14:06 32.34 32.36 32.34 32.36 1.3K
14:07 32.36 32.37 32.25 32.25 2.1K
14:08 32.31 32.31 32.31 32.31 0.8K
14:09 32.31 32.34 32.31 32.34 2.8K
14:10 32.30 32.34 32.30 32.34 0.6K
14:11 32.34 32.34 32.30 32.30 5.0K
14:12 32.33 32.33 32.24 32.24 2.9K
14:13 32.23 32.28 32.23 32.28 0.4K
14:14 32.23 32.23 32.20 32.20 0.6K
14:15 32.27 32.35 32.27 32.35 3.9K
14:16 32.35 32.35 32.31 32.31 1.1K
14:17 32.31 32.31 32.31 32.31 0.3K
14:18 32.36 32.45 32.36 32.42 8.2K
14:19 32.41 32.45 32.35 32.35 8.6K
14:21 32.34 32.37 32.34 32.37 3.4K
14:23 32.39 32.39 32.39 32.39 1.0K
14:24 32.43 32.43 32.40 32.40 0.9K
14:25 32.40 32.40 32.40 32.40 4.2K
14:26 32.40 32.41 32.40 32.41 3.0K
14:27 32.41 32.41 32.34 32.38 25.2K
14:28 32.28 32.28 32.24 32.27 10.3K
14:29 32.29 32.29 32.28 32.29 1.1K
14:30 32.32 32.32 32.28 32.28 1.4K
14:31 32.35 32.35 32.35 32.35 1.3K
14:32 32.35 32.37 32.35 32.37 1.1K
14:33 32.35 32.35 32.26 32.30 2.3K
14:34 32.26 32.26 32.26 32.26 1.2K
14:35 32.21 32.26 32.20 32.21 4.2K
14:36 32.16 32.17 32.16 32.17 2.4K
14:37 32.15 32.19 32.15 32.15 1.8K
14:38 32.11 32.11 31.97 31.97 17.6K
14:39 32.00 32.00 31.96 31.96 1.6K
14:40 32.00 32.02 31.99 31.99 3.1K
14:41 32.00 32.00 31.92 31.97 5.3K
14:42 31.97 31.97 31.93 31.93 5.5K
14:43 31.91 31.91 31.86 31.86 3.4K
14:44 31.90 31.90 31.87 31.87 5.0K
14:45 31.88 31.93 31.88 31.93 3.4K
14:46 31.92 31.93 31.91 31.91 1.0K
14:47 31.91 31.91 31.91 31.91 1.3K
14:48 31.93 31.96 31.93 31.96 2.9K
14:49 31.99 32.01 31.97 32.01 12.1K
14:50 32.02 32.06 32.02 32.03 1.2K
14:51 32.04 32.07 32.04 32.03 1.4K
14:52 32.00 32.00 31.96 31.96 8.5K
14:53 31.97 31.97 31.94 31.94 2.9K
14:54 31.96 31.96 31.91 31.91 2.5K
14:55 31.94 31.96 31.92 31.96 1.0K
14:56 31.97 31.97 31.89 31.97 10.0K
14:57 31.94 31.97 31.94 31.97 1.5K
14:58 31.99 31.99 31.99 31.99 2.2K
14:59 32.02 32.02 32.00 32.00 5.4K
15:00 31.93 32.00 31.93 32.00 2.6K
15:01 31.99 32.02 31.99 32.00 1.4K
15:02 32.06 32.07 32.04 32.07 2.0K
15:03 32.05 32.07 32.05 32.07 1.6K
15:04 32.07 32.15 32.05 32.13 3.4K
15:05 32.12 32.14 32.08 32.08 1.7K
15:06 32.14 32.15 32.14 32.15 2.6K
15:07 32.14 32.18 32.08 32.18 5.2K
15:08 32.13 32.16 32.13 32.16 1.2K
15:09 32.15 32.17 32.15 32.17 1.6K
15:10 32.15 32.15 32.08 32.08 2.9K
15:11 32.04 32.04 32.04 32.03 2.4K
15:12 32.09 32.11 32.09 32.11 2.9K
15:13 32.11 32.11 32.11 32.11 0.9K
15:14 32.09 32.11 32.09 32.11 3.4K
15:15 32.04 32.04 32.00 32.00 4.8K
15:16 32.00 32.01 31.97 32.01 3.0K
15:17 31.99 31.99 31.90 31.90 8.3K
15:18 31.90 31.90 31.90 31.90 1.0K
15:19 31.94 31.94 31.86 31.91 4.1K
15:20 31.93 31.94 31.92 31.92 2.6K
15:21 31.92 31.92 31.88 31.89 5.3K
15:22 31.90 31.90 31.86 31.86 3.4K
15:24 31.89 31.89 31.82 31.83 3.9K
15:25 31.83 31.85 31.76 31.76 11.3K
15:26 31.80 31.85 31.80 31.83 3.6K
15:28 31.80 31.91 31.80 31.91 3.9K
15:29 31.93 31.93 31.90 31.90 1.0K
15:30 31.89 31.91 31.87 31.87 1.0K
15:31 31.90 31.96 31.90 31.96 3.6K
15:32 31.97 31.97 31.84 31.84 2.3K
15:33 31.89 31.91 31.88 31.91 1.7K
15:34 31.85 31.89 31.83 31.89 2.8K
15:35 31.87 31.87 31.80 31.80 2.6K
15:36 31.78 31.82 31.78 31.80 1.8K
15:37 31.78 31.82 31.78 31.80 3.0K
15:38 31.83 31.88 31.83 31.88 6.2K
15:39 31.89 31.90 31.89 31.89 6.9K
15:40 31.87 31.91 31.87 31.91 4.1K
15:41 31.88 31.90 31.88 31.89 9.9K
15:42 31.95 31.98 31.95 31.98 5.1K
15:43 31.97 31.97 31.97 31.97 1.8K
15:44 31.99 31.99 31.94 31.99 4.0K
15:45 31.98 32.04 31.98 32.04 6.5K
15:46 32.00 32.01 31.99 32.01 4.1K
15:47 32.00 32.00 31.90 31.90 3.5K
15:48 31.91 31.93 31.89 31.93 5.6K
15:49 31.93 31.93 31.89 31.89 3.1K
15:50 31.81 31.81 31.78 31.78 9.9K
15:51 31.78 31.79 31.72 31.77 11.7K
15:52 31.76 31.76 31.69 31.70 10.5K
15:53 31.72 31.76 31.71 31.76 6.0K
15:54 31.72 31.80 31.72 31.79 7.1K
15:55 31.74 31.79 31.70 31.70 15.5K
15:56 31.69 31.82 31.69 31.77 32.1K
15:57 31.73 31.73 31.62 31.68 23.3K
15:58 31.68 31.70 31.66 31.68 74.7K
15:59 31.69 31.72 31.68 31.70 563.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available