Avidity Bio

RNA
🏛️ usa →
47.07
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.59 32.82 32.59 32.82 37.3K
09:31 32.82 32.96 32.54 32.96 25.5K
09:32 33.03 33.67 33.03 33.05 26.0K
09:33 33.35 33.41 33.00 33.00 12.7K
09:34 33.06 33.06 32.70 32.95 60.4K
09:35 33.08 33.14 33.08 33.14 36.5K
09:36 33.08 33.20 33.08 33.18 3.2K
09:37 33.21 33.35 33.21 33.29 2.8K
09:38 33.21 33.21 33.01 33.01 8.3K
09:39 33.12 33.13 33.01 33.01 1.5K
09:40 33.02 33.02 32.96 32.96 3.3K
09:41 32.91 32.91 32.91 32.91 1.1K
09:42 33.04 33.08 33.04 33.08 1.3K
09:43 33.19 33.19 33.01 33.01 55.0K
09:44 33.04 33.04 32.91 32.91 5.0K
09:45 32.97 32.97 32.85 32.90 4.3K
09:46 32.80 32.80 32.80 32.80 0.3K
09:47 32.85 32.92 32.85 32.92 1.2K
09:48 32.91 32.99 32.91 32.95 8.7K
09:49 32.97 32.97 32.86 32.96 1.9K
09:50 32.90 32.90 32.90 32.90 1.4K
09:51 32.89 33.05 32.89 33.05 4.0K
09:52 33.06 33.45 33.06 33.45 3.0K
09:53 33.38 33.41 33.38 33.41 0.4K
09:54 33.59 33.59 33.38 33.38 15.9K
09:55 33.43 33.43 33.38 33.38 4.0K
09:56 33.29 33.33 33.29 33.32 2.8K
09:57 33.25 33.25 33.18 33.18 4.0K
09:58 33.12 33.12 33.11 33.11 2.3K
09:59 33.06 33.20 32.98 32.98 9.0K
10:00 33.06 33.06 33.03 33.06 0.9K
10:01 33.13 33.22 33.06 33.22 11.1K
10:02 33.30 33.30 33.14 33.18 8.8K
10:03 33.09 33.09 33.01 33.01 2.5K
10:04 33.01 33.01 32.96 33.01 6.3K
10:05 33.01 33.07 33.01 33.07 4.7K
10:06 33.18 33.23 33.14 33.23 4.2K
10:07 33.11 33.11 32.96 32.97 5.7K
10:08 33.02 33.02 33.02 33.02 1.3K
10:09 33.02 33.03 32.96 33.01 3.7K
10:10 33.01 33.01 32.95 32.95 4.6K
10:11 33.00 33.12 32.95 33.05 11.8K
10:12 33.07 33.07 32.96 33.00 12.7K
10:13 33.00 33.00 32.74 32.76 13.0K
10:14 32.76 32.86 32.71 32.71 18.0K
10:15 32.71 32.75 32.71 32.75 1.6K
10:16 32.70 32.79 32.70 32.79 3.7K
10:17 32.80 32.80 32.76 32.80 3.8K
10:18 32.80 32.80 32.70 32.70 1.7K
10:19 32.83 32.83 32.76 32.79 9.4K
10:20 32.80 32.96 32.80 32.96 3.3K
10:21 32.96 32.96 32.96 32.96 0.9K
10:22 32.96 33.01 32.90 33.01 3.7K
10:23 32.97 32.98 32.97 32.98 6.2K
10:24 32.92 32.92 32.83 32.83 4.1K
10:25 32.72 32.73 32.55 32.56 8.3K
10:26 32.60 32.75 32.60 32.72 41.1K
10:27 32.72 32.91 32.72 32.91 2.7K
10:28 32.87 32.96 32.87 32.96 0.7K
10:29 33.00 33.01 32.93 32.93 4.4K
10:30 32.92 32.94 32.88 32.94 2.7K
10:31 32.93 32.95 32.80 32.80 7.3K
10:32 32.94 32.94 32.94 32.94 1.9K
10:33 32.96 32.96 32.94 32.94 1.8K
10:34 32.97 32.97 32.91 32.95 12.5K
10:35 33.00 33.00 32.91 32.91 11.7K
10:36 32.90 32.90 32.79 32.78 6.0K
10:37 32.80 32.80 32.78 32.78 0.4K
10:38 32.78 32.78 32.78 32.78 0.7K
10:39 32.78 32.79 32.78 32.78 2.6K
10:40 32.79 32.79 32.58 32.65 5.6K
10:41 32.66 32.66 32.63 32.65 3.9K
10:42 32.61 32.61 32.61 32.61 0.2K
10:43 32.61 32.67 32.55 32.55 1.3K
10:44 32.56 32.66 32.56 32.66 1.1K
10:46 32.62 32.62 32.45 32.45 3.6K
10:47 32.45 32.45 32.45 32.45 1.6K
10:48 32.42 32.42 32.42 32.42 0.5K
10:49 32.41 32.41 32.31 32.31 2.4K
10:50 32.24 32.25 32.24 32.24 3.0K
10:51 32.25 32.27 32.22 32.24 12.9K
10:52 32.35 32.39 32.34 32.39 2.2K
10:54 32.36 32.36 32.35 32.35 2.2K
10:55 32.35 32.35 32.35 32.35 0.5K
10:56 32.31 32.39 32.31 32.39 0.9K
10:57 32.40 32.55 32.40 32.55 8.1K
10:58 32.55 32.63 32.55 32.63 9.8K
10:59 32.69 32.69 32.69 32.69 0.2K
11:00 32.69 32.70 32.69 32.70 6.1K
11:01 32.70 32.71 32.65 32.66 8.1K
11:02 32.71 32.71 32.68 32.71 0.7K
11:03 32.65 32.71 32.59 32.59 7.7K
11:04 32.62 32.78 32.62 32.78 5.0K
11:05 32.70 32.84 32.70 32.83 19.0K
11:06 32.86 32.86 32.83 32.84 2.8K
11:07 32.80 32.80 32.80 32.80 0.6K
11:09 32.84 32.90 32.84 32.90 24.6K
11:10 32.82 32.82 32.75 32.75 5.0K
11:12 32.79 32.83 32.77 32.83 19.2K
11:13 32.85 32.97 32.85 32.97 13.2K
11:14 32.89 32.91 32.89 32.89 3.2K
11:15 32.95 32.95 32.95 32.95 0.8K
11:16 32.89 32.89 32.62 32.62 4.0K
11:17 32.62 32.68 32.62 32.67 2.5K
11:18 32.70 32.76 32.70 32.71 3.0K
11:19 32.67 32.67 32.57 32.57 12.1K
11:20 32.52 32.71 32.52 32.71 3.1K
11:21 32.71 32.71 32.62 32.63 4.2K
11:22 32.67 32.67 32.63 32.63 15.7K
11:23 32.62 32.71 32.62 32.71 4.0K
11:24 32.70 32.70 32.63 32.63 7.3K
11:25 32.70 32.70 32.70 32.70 0.9K
11:26 32.63 32.63 32.63 32.63 2.1K
11:29 32.68 32.76 32.68 32.68 9.0K
11:30 32.67 32.67 32.61 32.60 8.3K
11:31 32.52 32.52 32.51 32.51 1.3K
11:32 32.51 32.51 32.51 32.51 4.1K
11:33 32.51 32.51 32.51 32.51 3.2K
11:34 32.51 32.51 32.43 32.43 7.7K
11:35 32.35 32.45 32.35 32.43 3.8K
11:36 32.43 32.43 32.37 32.37 2.7K
11:37 32.34 32.41 32.34 32.41 1.5K
11:38 32.34 32.41 32.34 32.41 1.9K
11:39 32.37 32.46 32.37 32.46 2.8K
11:40 32.48 32.54 32.48 32.54 3.7K
11:41 32.54 32.55 32.46 32.55 6.8K
11:43 32.54 32.61 32.52 32.60 7.3K
11:44 32.61 32.61 32.46 32.50 6.4K
11:45 32.50 32.50 32.38 32.42 2.5K
11:46 32.41 32.46 32.37 32.46 7.7K
11:47 32.46 32.46 32.46 32.46 1.6K
11:48 32.43 32.43 32.39 32.43 2.9K
11:49 32.43 32.50 32.43 32.50 3.1K
11:50 32.50 32.60 32.50 32.60 5.4K
11:51 32.60 32.60 32.60 32.60 1.7K
11:53 32.60 32.60 32.60 32.60 0.8K
11:54 32.57 32.61 32.51 32.56 6.0K
11:55 32.57 32.72 32.57 32.64 10.5K
11:56 32.74 32.76 32.74 32.76 4.0K
11:57 32.78 32.80 32.72 32.78 5.6K
11:58 32.75 32.75 32.66 32.66 5.6K
11:59 32.70 32.70 32.66 32.70 2.4K
12:00 32.70 32.72 32.70 32.72 14.2K
12:01 32.66 32.66 32.66 32.66 1.3K
12:02 32.69 32.69 32.65 32.69 6.5K
12:03 32.68 32.73 32.68 32.73 2.9K
12:04 32.71 32.71 32.71 32.71 0.9K
12:05 32.73 32.76 32.71 32.76 5.7K
12:06 32.74 32.81 32.74 32.81 9.9K
12:07 32.76 32.76 32.76 32.76 2.8K
12:08 32.78 32.79 32.73 32.73 5.1K
12:09 32.73 32.75 32.73 32.75 2.4K
12:10 32.79 32.84 32.77 32.80 7.7K
12:11 32.78 32.82 32.71 32.72 6.4K
12:12 32.78 32.78 32.77 32.78 2.7K
12:13 32.77 32.77 32.72 32.72 2.6K
12:14 32.77 32.77 32.73 32.77 5.8K
12:15 32.77 32.81 32.77 32.81 2.2K
12:16 32.84 32.84 32.73 32.73 5.2K
12:17 32.70 32.76 32.70 32.76 1.6K
12:18 32.78 32.79 32.71 32.71 2.9K
12:19 32.73 32.74 32.73 32.74 0.8K
12:20 32.72 32.74 32.72 32.74 0.9K
12:21 32.74 32.74 32.74 32.74 4.0K
12:22 32.76 32.79 32.76 32.79 3.0K
12:23 32.76 32.82 32.76 32.82 5.0K
12:24 32.82 32.82 32.82 32.82 0.7K
12:25 32.87 32.87 32.83 32.83 3.3K
12:26 32.79 32.79 32.75 32.75 2.0K
12:27 32.80 32.80 32.80 32.80 1.7K
12:29 32.76 32.80 32.76 32.80 1.9K
12:30 32.80 32.80 32.80 32.80 5.1K
12:31 32.81 32.81 32.81 32.81 1.4K
12:32 32.84 32.95 32.84 32.92 22.1K
12:33 32.93 32.99 32.93 32.99 7.7K
12:34 33.00 33.00 32.94 32.94 3.3K
12:35 32.93 32.99 32.88 32.97 4.1K
12:36 32.98 32.98 32.94 32.95 1.3K
12:37 32.91 32.95 32.91 32.95 2.2K
12:38 32.95 32.95 32.86 32.92 6.1K
12:39 32.99 32.99 32.99 32.99 1.1K
12:40 32.99 32.99 32.99 32.99 0.9K
12:41 32.98 33.00 32.98 33.00 1.6K
12:42 33.08 33.08 33.05 33.05 5.8K
12:43 33.06 33.07 33.06 33.07 1.6K
12:44 33.05 33.05 33.05 33.05 0.2K
12:45 33.02 33.03 32.97 32.97 3.4K
12:46 32.91 32.91 32.91 32.91 1.9K
12:47 32.91 32.91 32.87 32.91 2.3K
12:48 32.93 32.96 32.88 32.95 4.1K
12:49 32.95 32.96 32.91 32.91 2.0K
12:50 32.96 33.05 32.96 33.05 9.1K
12:51 33.08 33.12 33.08 33.12 1.5K
12:52 33.16 33.16 33.11 33.11 4.1K
12:53 33.26 33.32 33.26 33.28 3.7K
12:54 33.34 33.39 33.31 33.38 5.3K
12:55 33.39 33.39 33.29 33.29 6.6K
12:56 33.26 33.32 33.26 33.32 2.6K
12:57 33.25 33.29 33.25 33.28 7.3K
12:58 33.21 33.28 33.21 33.28 2.7K
12:59 33.28 33.28 33.21 33.28 2.3K
13:00 33.28 33.30 33.24 33.27 7.2K
13:01 33.25 33.25 33.09 33.09 17.1K
13:02 33.07 33.07 33.07 33.07 0.7K
13:03 33.12 33.12 33.12 33.12 4.7K
13:04 33.09 33.09 33.09 33.09 0.7K
13:05 33.06 33.06 33.01 33.01 1.8K
13:06 33.06 33.06 33.02 33.06 3.7K
13:07 33.02 33.06 33.02 33.06 2.0K
13:08 33.06 33.06 33.00 33.00 4.9K
13:09 33.01 33.01 33.01 33.01 0.2K
13:10 33.01 33.05 32.96 33.05 9.5K
13:11 33.08 33.08 33.05 33.06 11.7K
13:12 33.06 33.10 33.06 33.10 4.0K
13:13 33.10 33.10 33.10 33.10 1.1K
13:14 33.05 33.09 33.05 33.08 1.7K
13:15 33.03 33.08 33.03 33.07 3.4K
13:16 33.08 33.10 33.08 33.10 2.9K
13:17 33.10 33.13 33.05 33.13 3.0K
13:18 33.14 33.14 33.12 33.12 1.8K
13:19 33.13 33.15 33.13 33.15 2.2K
13:20 33.08 33.10 33.05 33.10 9.6K
13:21 33.10 33.10 33.10 33.10 0.7K
13:22 33.10 33.13 33.10 33.13 0.6K
13:23 33.14 33.14 33.11 33.13 1.7K
13:24 33.10 33.14 33.10 33.14 1.7K
13:25 33.15 33.17 33.14 33.15 3.6K
13:26 33.15 33.15 33.06 33.06 2.7K
13:27 33.06 33.06 33.06 33.06 1.3K
13:28 33.04 33.04 32.88 32.88 2.1K
13:29 32.88 32.88 32.84 32.84 0.9K
13:30 32.84 32.90 32.82 32.90 1.3K
13:31 32.86 32.96 32.86 32.96 2.2K
13:32 32.96 32.96 32.94 32.96 1.1K
13:33 32.98 32.98 32.93 32.96 1.9K
13:34 32.96 32.96 32.88 32.93 5.6K
13:35 32.91 32.96 32.91 32.96 1.6K
13:36 32.96 32.96 32.96 32.96 1.5K
13:37 32.93 32.98 32.93 32.98 5.5K
13:38 33.00 33.04 33.00 33.04 4.8K
13:39 33.04 33.09 33.02 33.02 5.3K
13:40 33.07 33.07 33.02 33.07 9.1K
13:41 33.02 33.02 32.90 32.90 5.3K
13:42 32.92 32.92 32.91 32.91 1.9K
13:44 32.88 32.90 32.88 32.90 0.6K
13:45 32.90 32.91 32.86 32.91 3.5K
13:46 32.91 32.91 32.91 32.91 1.4K
13:47 32.91 32.91 32.88 32.88 0.8K
13:48 32.88 32.88 32.85 32.85 0.9K
13:49 32.88 32.88 32.85 32.85 9.2K
13:50 32.79 32.79 32.76 32.76 1.5K
13:51 32.71 32.71 32.69 32.69 1.8K
13:52 32.77 32.77 32.77 32.77 1.4K
13:53 32.74 32.76 32.70 32.76 1.0K
13:54 32.76 32.76 32.73 32.73 0.8K
13:56 32.76 32.78 32.75 32.75 3.5K
13:58 32.79 32.82 32.79 32.82 1.1K
13:59 32.84 32.89 32.84 32.89 5.7K
14:02 32.89 32.89 32.87 32.87 0.5K
14:03 32.92 32.92 32.92 32.92 0.7K
14:05 32.86 32.86 32.86 32.86 0.2K
14:06 32.92 32.93 32.92 32.93 4.3K
14:07 32.95 32.95 32.95 32.95 1.3K
14:08 32.95 33.03 32.95 33.03 10.5K
14:09 33.01 33.02 33.00 33.00 3.0K
14:10 33.00 33.00 32.96 32.99 11.5K
14:11 32.87 32.87 32.85 32.85 1.8K
14:12 32.80 32.83 32.80 32.83 1.3K
14:14 32.84 32.84 32.79 32.80 1.3K
14:16 32.78 32.78 32.78 32.78 0.4K
14:17 32.77 32.79 32.75 32.75 1.3K
14:18 32.77 32.80 32.77 32.80 0.9K
14:19 32.85 32.87 32.84 32.84 8.3K
14:20 32.88 32.94 32.88 32.94 2.0K
14:21 32.92 32.97 32.92 32.94 9.1K
14:22 32.97 32.98 32.95 32.95 3.3K
14:23 32.95 32.95 32.84 32.91 14.0K
14:24 32.87 32.87 32.87 32.87 1.4K
14:25 32.88 32.88 32.80 32.82 2.1K
14:26 32.85 32.85 32.83 32.83 0.9K
14:27 32.89 32.95 32.89 32.95 10.0K
14:28 32.96 32.96 32.92 32.93 2.4K
14:29 32.90 32.91 32.88 32.88 2.3K
14:30 32.88 32.91 32.88 32.91 2.0K
14:32 32.90 32.90 32.88 32.88 2.3K
14:33 32.92 32.92 32.92 32.92 2.0K
14:35 32.90 32.90 32.90 32.90 1.1K
14:36 32.93 32.93 32.93 32.93 0.4K
14:37 32.97 33.03 32.96 32.98 11.2K
14:38 32.99 33.02 32.99 33.02 0.4K
14:39 33.02 33.02 33.02 33.02 4.9K
14:40 33.02 33.02 32.96 32.98 4.3K
14:41 32.94 32.94 32.94 32.94 0.2K
14:42 32.97 32.98 32.97 32.97 1.9K
14:43 32.98 33.00 32.98 33.00 1.2K
14:44 33.02 33.05 33.02 33.03 4.3K
14:45 33.03 33.05 33.03 33.05 3.0K
14:46 33.05 33.05 33.05 33.05 1.9K
14:47 33.07 33.07 33.03 33.03 4.5K
14:48 33.04 33.07 33.04 33.04 7.2K
14:49 33.12 33.15 33.10 33.12 4.4K
14:50 33.16 33.16 33.07 33.08 4.3K
14:51 33.11 33.11 33.07 33.08 2.8K
14:52 33.04 33.04 33.04 33.04 1.7K
14:53 33.04 33.04 33.01 33.01 1.9K
14:54 33.04 33.04 33.01 33.01 1.3K
14:55 33.11 33.17 33.11 33.17 7.0K
14:56 33.16 33.16 33.11 33.13 2.8K
14:57 33.13 33.13 33.13 33.13 2.7K
14:58 33.13 33.13 33.13 33.13 1.5K
14:59 33.10 33.13 33.10 33.13 4.1K
15:00 33.09 33.20 33.09 33.17 24.7K
15:01 33.18 33.18 33.16 33.17 3.1K
15:02 33.11 33.11 33.06 33.06 2.0K
15:03 33.11 33.11 32.99 32.99 2.5K
15:04 32.97 32.97 32.94 32.94 3.5K
15:05 32.96 32.97 32.96 32.97 1.9K
15:06 32.99 32.99 32.97 32.97 1.3K
15:07 32.98 32.98 32.93 32.95 4.4K
15:08 32.98 33.00 32.98 33.00 5.2K
15:09 33.00 33.02 32.98 33.02 2.1K
15:10 33.02 33.02 32.93 32.93 4.4K
15:11 32.93 32.93 32.93 32.92 0.7K
15:12 32.96 32.97 32.96 32.97 1.0K
15:13 33.00 33.00 33.00 33.00 1.8K
15:14 33.00 33.03 33.00 33.00 7.4K
15:15 32.97 33.02 32.97 33.02 3.1K
15:16 33.02 33.10 33.02 33.10 3.0K
15:17 33.07 33.07 33.03 33.03 5.7K
15:19 33.03 33.05 33.03 33.05 1.4K
15:20 33.04 33.04 33.00 33.00 2.2K
15:21 33.02 33.08 33.02 33.06 4.1K
15:22 33.06 33.14 33.06 33.14 10.5K
15:23 33.15 33.16 33.15 33.16 10.7K
15:24 33.16 33.21 33.16 33.21 4.3K
15:25 33.20 33.28 33.20 33.26 5.0K
15:26 33.28 33.28 33.28 33.28 1.3K
15:27 33.25 33.29 33.25 33.29 1.7K
15:28 33.30 33.36 33.30 33.34 4.0K
15:29 33.35 33.35 33.30 33.30 2.9K
15:30 33.33 33.35 33.33 33.35 4.9K
15:31 33.34 33.34 33.34 33.34 3.7K
15:32 33.28 33.28 33.28 33.28 3.5K
15:33 33.24 33.26 33.23 33.26 3.5K
15:34 33.28 33.28 33.27 33.27 4.4K
15:35 33.25 33.36 33.25 33.35 9.4K
15:36 33.35 33.42 33.35 33.41 9.8K
15:37 33.40 33.45 33.40 33.45 3.1K
15:38 33.46 33.53 33.44 33.53 3.4K
15:39 33.52 33.55 33.48 33.55 6.0K
15:40 33.55 33.67 33.55 33.67 11.0K
15:41 33.65 33.68 33.65 33.68 2.3K
15:42 33.79 33.79 33.66 33.69 10.7K
15:43 33.70 33.70 33.60 33.60 8.0K
15:44 33.61 33.72 33.61 33.68 4.6K
15:45 33.68 33.78 33.68 33.69 11.4K
15:46 33.71 33.71 33.58 33.59 3.8K
15:47 33.61 33.70 33.61 33.67 16.1K
15:48 33.68 33.71 33.68 33.71 6.2K
15:49 33.72 33.72 33.69 33.70 22.0K
15:50 33.73 33.78 33.71 33.78 19.6K
15:51 33.79 33.89 33.76 33.87 26.4K
15:52 33.87 33.95 33.84 33.89 33.4K
15:53 33.88 33.88 33.70 33.72 28.4K
15:54 33.77 33.77 33.64 33.64 40.5K
15:55 33.56 33.56 33.54 33.56 20.5K
15:56 33.56 33.60 33.56 33.57 16.5K
15:57 33.55 33.57 33.48 33.57 29.2K
15:58 33.54 33.60 33.54 33.59 30.5K
15:59 33.59 33.59 33.47 33.53 480.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available