Avidity Bio

RNA
🏛️ usa →
44.18
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33.33 33.33 33.23 33.23 15.0K
09:31 32.81 33.00 32.81 32.92 7.4K
09:32 33.09 33.09 32.98 33.00 8.0K
09:33 33.00 33.00 33.00 33.00 1.1K
09:35 33.00 33.00 32.99 32.99 1.6K
09:36 32.99 32.99 32.99 32.99 0.4K
09:37 33.11 33.24 33.11 33.24 6.1K
09:38 33.20 33.20 33.20 33.20 1.1K
09:40 33.21 33.21 33.00 33.00 11.2K
09:41 33.00 33.10 33.00 33.00 1.6K
09:42 32.94 32.94 32.94 32.94 0.7K
09:43 33.01 33.01 33.00 33.00 0.8K
09:44 33.00 33.00 33.00 33.00 2.3K
09:45 32.82 32.82 32.82 32.82 0.4K
09:46 32.79 32.85 32.72 32.85 3.5K
09:47 32.79 32.85 32.79 32.85 0.8K
09:48 32.85 32.85 32.85 32.85 1.9K
09:49 32.93 32.93 32.92 32.92 2.6K
09:50 32.96 32.96 32.96 32.96 0.7K
09:52 33.00 33.06 33.00 32.99 1.8K
09:53 33.00 33.00 33.00 33.00 0.2K
09:54 33.11 33.16 33.05 33.06 4.0K
09:55 33.16 33.16 33.05 33.05 2.4K
09:57 33.04 33.12 33.04 33.06 1.2K
09:58 33.13 33.14 33.08 33.08 2.0K
09:59 33.09 33.12 33.08 33.08 2.1K
10:00 33.15 33.15 33.09 33.10 1.6K
10:01 33.15 33.15 33.02 33.12 1.8K
10:02 33.09 33.15 33.09 33.15 0.5K
10:03 33.14 33.14 33.02 33.08 1.0K
10:04 33.12 33.12 33.02 33.04 6.5K
10:05 33.01 33.11 33.01 33.10 9.8K
10:06 33.09 33.12 33.09 33.11 1.5K
10:07 33.11 33.11 33.05 33.09 4.5K
10:08 33.09 33.13 33.09 33.13 2.2K
10:09 33.16 33.16 33.13 33.15 2.3K
10:10 33.12 33.25 33.12 33.25 7.9K
10:11 33.26 33.29 33.22 33.23 3.4K
10:12 33.23 33.23 33.12 33.13 5.4K
10:13 33.18 33.20 33.18 33.20 1.2K
10:14 33.19 33.19 33.14 33.14 3.5K
10:15 33.16 33.16 33.16 33.16 0.1K
10:16 33.16 33.16 33.16 33.16 1.7K
10:17 33.14 33.14 33.09 33.09 4.9K
10:18 33.13 33.20 33.13 33.20 11.2K
10:19 33.19 33.19 33.11 33.13 10.9K
10:20 33.14 33.15 33.14 33.15 0.8K
10:21 33.07 33.07 33.07 33.07 2.1K
10:22 33.12 33.12 33.12 33.12 6.9K
10:23 33.12 33.22 33.12 33.22 2.8K
10:24 33.26 33.26 33.18 33.23 2.8K
10:25 33.24 33.24 33.19 33.19 0.6K
10:26 33.19 33.25 33.16 33.16 8.2K
10:27 33.20 33.21 33.14 33.14 3.2K
10:28 33.11 33.11 33.06 33.08 7.4K
10:29 33.08 33.14 33.08 33.14 3.0K
10:31 33.20 33.20 33.20 33.20 1.7K
10:32 33.20 33.24 33.20 33.24 6.4K
10:33 33.20 33.25 33.20 33.24 3.1K
10:34 33.28 33.29 33.28 33.29 1.3K
10:37 33.28 33.28 33.28 33.28 0.5K
10:38 33.30 33.32 33.30 33.30 3.5K
10:39 33.29 33.29 33.29 33.29 1.7K
10:40 33.21 33.21 33.21 33.21 0.3K
10:41 33.25 33.25 33.25 33.24 0.9K
10:43 33.32 33.32 33.25 33.26 2.0K
10:44 33.32 33.32 33.32 33.32 0.6K
10:45 33.32 33.32 33.32 33.32 1.3K
10:46 33.33 33.33 33.30 33.33 4.7K
10:47 33.28 33.28 33.25 33.25 2.4K
10:48 33.32 33.32 33.32 33.32 2.5K
10:51 33.18 33.18 33.18 33.17 0.6K
10:52 33.25 33.25 33.25 33.25 1.3K
10:55 33.20 33.25 33.15 33.15 3.7K
10:57 33.06 33.06 33.06 33.06 5.8K
10:58 33.03 33.06 33.03 33.06 0.4K
10:59 33.03 33.10 33.03 33.04 3.2K
11:00 33.05 33.06 33.05 33.06 1.7K
11:01 33.08 33.10 33.08 33.08 2.6K
11:02 33.13 33.13 33.10 33.10 8.1K
11:03 33.11 33.11 33.11 33.10 0.2K
11:04 33.08 33.11 33.08 33.10 3.2K
11:05 33.13 33.13 33.13 33.13 0.6K
11:06 33.13 33.13 33.09 33.09 2.0K
11:07 33.08 33.08 33.02 33.04 4.4K
11:09 33.02 33.02 33.02 33.02 0.2K
11:10 33.02 33.06 33.02 33.06 1.6K
11:11 33.09 33.09 33.09 33.09 0.6K
11:12 33.06 33.08 33.06 33.06 0.7K
11:13 33.06 33.08 33.06 33.07 0.9K
11:14 33.07 33.09 33.07 33.09 1.0K
11:15 33.08 33.08 33.07 33.07 0.6K
11:16 33.08 33.09 33.06 33.09 0.5K
11:17 33.07 33.08 33.04 33.04 2.7K
11:18 33.05 33.06 33.04 33.04 5.9K
11:19 33.05 33.05 33.05 33.05 0.2K
11:20 33.07 33.10 33.07 33.10 2.2K
11:21 33.07 33.15 33.05 33.15 2.2K
11:22 33.15 33.15 33.13 33.13 1.7K
11:23 33.10 33.10 33.01 33.03 8.8K
11:24 33.00 33.06 33.00 33.06 7.7K
11:25 33.04 33.06 33.04 33.06 1.3K
11:26 33.04 33.10 33.04 33.10 2.0K
11:27 33.17 33.17 33.17 33.17 0.5K
11:28 33.17 33.17 33.13 33.14 3.3K
11:29 33.14 33.14 33.10 33.10 1.1K
11:30 33.09 33.10 33.09 33.10 1.1K
11:31 33.10 33.14 33.10 33.14 3.7K
11:32 33.17 33.21 33.17 33.19 1.3K
11:33 33.24 33.24 33.23 33.23 0.6K
11:34 33.17 33.17 33.13 33.15 3.1K
11:35 33.14 33.14 33.14 33.14 0.5K
11:37 33.12 33.16 33.12 33.16 1.4K
11:38 33.18 33.18 33.14 33.14 2.2K
11:39 33.12 33.14 33.12 33.12 1.1K
11:40 33.10 33.10 33.10 33.10 2.5K
11:41 33.16 33.16 33.16 33.16 0.7K
11:42 33.15 33.15 33.12 33.14 0.5K
11:43 33.15 33.18 33.14 33.14 1.6K
11:44 33.17 33.17 33.17 33.17 0.2K
11:45 33.17 33.21 33.15 33.21 1.8K
11:46 33.15 33.21 33.15 33.21 1.5K
11:47 33.16 33.19 33.16 33.18 0.7K
11:48 33.20 33.20 33.15 33.17 1.6K
11:51 33.13 33.14 33.12 33.12 1.8K
11:52 33.15 33.15 33.14 33.14 0.4K
11:53 33.16 33.16 33.16 33.16 0.9K
11:54 33.18 33.18 33.14 33.14 0.5K
11:55 33.14 33.17 33.14 33.15 2.4K
11:56 33.15 33.15 33.15 33.15 3.8K
11:58 33.11 33.11 33.11 33.11 0.2K
11:59 33.09 33.11 33.09 33.11 3.2K
12:00 33.14 33.15 33.14 33.15 1.3K
12:01 33.18 33.18 33.14 33.14 1.4K
12:02 33.14 33.17 33.13 33.13 1.2K
12:03 33.12 33.12 33.12 33.12 0.5K
12:05 33.17 33.17 33.12 33.12 2.6K
12:06 33.11 33.14 33.11 33.14 1.4K
12:07 33.14 33.14 33.13 33.13 0.5K
12:08 33.15 33.15 33.15 33.15 0.7K
12:09 33.12 33.12 33.12 33.12 1.6K
12:10 33.05 33.05 33.03 33.03 4.1K
12:11 33.03 33.03 33.03 33.03 1.9K
12:12 33.01 33.03 33.01 33.03 2.8K
12:15 33.08 33.09 33.08 33.08 1.4K
12:16 33.08 33.12 33.08 33.08 2.7K
12:17 33.11 33.13 33.11 33.11 1.6K
12:19 33.14 33.14 33.14 33.14 0.3K
12:20 33.13 33.13 33.05 33.05 1.8K
12:21 33.05 33.05 33.05 33.05 0.5K
12:22 33.03 33.03 33.02 33.03 7.6K
12:23 33.01 33.05 33.01 33.05 1.1K
12:24 33.05 33.05 33.05 33.05 0.6K
12:25 33.04 33.06 33.04 33.06 0.6K
12:26 33.07 33.09 33.07 33.09 5.7K
12:29 33.02 33.02 33.02 33.02 0.5K
12:30 33.06 33.06 33.03 33.04 1.9K
12:31 33.04 33.04 33.04 33.04 0.5K
12:33 33.02 33.02 33.02 33.02 1.2K
12:34 32.99 32.99 32.96 32.98 5.5K
12:35 32.95 32.97 32.95 32.97 1.6K
12:36 32.97 32.99 32.97 32.99 0.4K
12:37 32.97 33.01 32.97 33.00 1.7K
12:39 33.06 33.06 33.03 33.03 3.6K
12:40 33.08 33.08 33.08 33.08 0.6K
12:41 33.08 33.18 33.08 33.14 7.2K
12:42 33.19 33.19 33.19 33.19 0.4K
12:43 33.18 33.20 33.18 33.20 2.0K
12:44 33.20 33.20 33.15 33.15 5.3K
12:45 33.15 33.15 33.05 33.08 22.0K
12:46 33.08 33.09 33.08 33.09 1.2K
12:47 33.14 33.14 33.14 33.14 1.9K
12:48 33.14 33.14 33.14 33.14 1.6K
12:49 33.15 33.15 33.11 33.15 5.0K
12:50 33.15 33.15 33.15 33.15 0.5K
12:51 33.15 33.24 33.15 33.24 11.7K
12:52 33.23 33.23 33.23 33.23 1.3K
12:53 33.24 33.24 33.24 33.24 2.0K
12:54 33.23 33.24 33.23 33.23 2.1K
12:55 33.23 33.24 33.23 33.24 0.7K
12:56 33.24 33.24 33.24 33.24 0.5K
12:57 33.24 33.24 33.24 33.24 0.6K
12:58 33.23 33.24 33.19 33.24 2.9K
12:59 33.24 33.24 33.24 33.24 0.5K
13:00 33.24 33.24 33.20 33.23 1.2K
13:01 33.23 33.23 33.20 33.20 1.2K
13:02 33.17 33.17 33.15 33.15 4.8K
13:04 33.18 33.18 33.18 33.18 0.5K
13:05 33.20 33.20 33.18 33.18 0.5K
13:06 33.18 33.21 33.18 33.21 7.4K
13:07 33.18 33.20 33.18 33.20 0.9K
13:08 33.22 33.23 33.20 33.23 1.5K
13:09 33.20 33.27 33.19 33.27 13.4K
13:10 33.27 33.27 33.27 33.27 0.5K
13:11 33.27 33.27 33.25 33.27 0.8K
13:12 33.27 33.29 33.27 33.29 7.9K
13:13 33.31 33.35 33.31 33.35 5.5K
13:14 33.35 33.35 33.35 33.35 7.7K
13:15 33.35 33.52 33.33 33.52 13.7K
13:16 33.54 33.56 33.54 33.56 0.9K
13:17 33.55 33.55 33.55 33.55 5.5K
13:18 33.55 33.55 33.54 33.54 0.6K
13:19 33.56 33.58 33.56 33.58 3.0K
13:20 33.58 33.58 33.58 33.58 0.5K
13:21 33.56 33.58 33.56 33.58 0.6K
13:22 33.59 33.59 33.58 33.58 1.8K
13:23 33.58 33.58 33.51 33.51 11.2K
13:24 33.51 33.51 33.40 33.40 4.7K
13:25 33.45 33.46 33.45 33.46 10.7K
13:26 33.46 33.46 33.43 33.46 4.9K
13:27 33.47 33.47 33.42 33.42 2.1K
13:28 33.39 33.39 33.39 33.39 0.2K
13:29 33.38 33.38 33.33 33.33 7.9K
13:30 33.33 33.46 33.33 33.45 15.7K
13:31 33.45 33.47 33.45 33.47 0.4K
13:32 33.41 33.46 33.41 33.46 55.1K
13:33 33.41 33.47 33.41 33.42 6.4K
13:35 33.49 33.49 33.49 33.49 33.0K
13:36 33.55 33.63 33.54 33.58 3.7K
13:37 33.60 33.60 33.60 33.60 0.8K
13:38 33.60 33.60 33.60 33.60 0.3K
13:39 33.60 33.66 33.60 33.66 5.6K
13:40 33.62 33.63 33.58 33.63 6.5K
13:41 33.60 33.63 33.60 33.60 2.4K
13:42 33.60 33.60 33.60 33.60 0.4K
13:43 33.60 33.60 33.60 33.60 1.0K
13:44 33.60 33.60 33.58 33.60 3.1K
13:45 33.60 33.60 33.58 33.60 7.5K
13:46 33.63 33.64 33.62 33.63 2.9K
13:47 33.64 33.75 33.64 33.75 18.6K
13:48 33.77 33.81 33.74 33.81 8.8K
13:49 33.82 33.82 33.81 33.82 7.4K
13:50 33.81 33.85 33.77 33.85 8.6K
13:51 33.90 33.90 33.89 33.89 1.5K
13:52 33.91 33.95 33.91 33.92 1.7K
13:53 33.95 33.95 33.90 33.95 1.3K
13:54 33.94 33.97 33.94 33.97 4.0K
13:55 33.97 33.98 33.97 33.98 8.2K
13:56 33.96 33.98 33.95 33.95 18.4K
13:57 33.91 33.91 33.89 33.89 2.7K
13:58 33.92 33.92 33.92 33.92 1.7K
13:59 33.91 33.91 33.88 33.88 7.5K
14:00 33.89 33.99 33.89 33.98 5.3K
14:01 33.97 33.97 33.88 33.92 3.4K
14:02 34.00 34.01 34.00 34.01 1.0K
14:03 33.97 34.02 33.97 34.02 0.4K
14:04 33.99 34.00 33.99 33.99 1.8K
14:05 33.99 33.99 33.98 33.98 0.9K
14:06 33.98 33.99 33.95 33.99 0.9K
14:07 33.98 34.11 33.97 34.11 26.5K
14:08 34.12 34.21 34.12 34.19 81.2K
14:09 34.19 34.31 34.19 34.28 10.7K
14:10 34.28 34.38 34.27 34.34 8.9K
14:11 34.32 34.52 34.32 34.52 45.6K
14:12 34.52 34.52 34.52 34.52 5.4K
14:13 34.59 34.79 34.59 34.79 37.2K
14:14 34.87 34.99 34.80 34.81 65.2K
14:15 34.83 35.30 34.83 35.25 95.2K
14:16 35.25 35.51 35.16 35.40 95.5K
14:17 35.47 35.53 35.28 35.28 66.1K
14:18 35.23 35.69 35.22 35.42 248.7K
14:19 35.34 35.34 35.21 35.21 45.7K
14:20 35.39 35.39 35.00 35.04 34.3K
14:21 34.90 35.39 34.90 35.39 98.3K
14:22 35.30 36.25 35.30 36.25 94.5K
14:23 36.15 37.11 36.15 36.76 153.7K
14:24 36.85 36.85 36.27 36.69 63.0K
14:25 36.37 36.75 36.10 36.75 18.0K
14:26 36.62 36.87 36.37 36.57 73.3K
14:27 36.49 36.97 36.49 36.91 9.9K
14:28 36.92 37.34 36.87 37.34 53.0K
14:29 37.30 37.49 36.96 37.20 142.4K
14:30 37.29 37.41 36.39 36.50 35.8K
14:31 36.50 36.65 36.50 36.51 102.2K
14:32 36.51 36.52 36.31 36.31 79.6K
14:33 36.27 36.50 36.23 36.40 71.2K
14:34 36.39 36.53 36.26 36.26 11.2K
14:35 36.19 36.48 36.12 36.31 37.6K
14:36 36.29 36.79 36.29 36.58 114.2K
14:37 36.96 37.13 36.82 37.12 77.2K
14:38 37.14 37.34 37.03 37.10 80.6K
14:39 37.10 37.16 36.69 36.92 24.6K
14:40 36.92 37.08 36.91 37.08 14.8K
14:41 37.09 37.14 36.67 36.70 61.0K
14:42 36.63 36.99 36.63 36.94 27.2K
14:43 36.85 36.94 36.45 36.46 36.5K
14:44 36.45 36.64 36.45 36.55 29.7K
14:45 36.60 36.61 36.53 36.53 14.2K
14:46 36.43 36.59 36.35 36.51 53.5K
14:47 36.49 36.49 36.31 36.40 11.7K
14:48 36.40 36.58 36.40 36.53 69.6K
14:49 36.58 36.83 36.48 36.81 45.4K
14:50 36.73 36.87 36.63 36.84 56.1K
14:51 36.99 37.09 36.82 36.82 45.2K
14:52 36.80 36.99 36.80 36.99 13.0K
14:53 36.90 37.12 36.90 37.04 24.0K
14:54 37.00 37.12 36.84 36.90 54.9K
14:55 36.90 36.96 36.84 36.90 4.9K
14:56 36.90 36.90 36.63 36.72 14.9K
14:57 36.68 36.71 36.50 36.50 27.5K
14:58 36.70 36.70 36.50 36.56 66.5K
14:59 36.60 36.60 36.50 36.52 9.9K
15:00 36.52 36.69 36.52 36.69 31.2K
15:01 36.66 37.18 36.66 37.17 26.1K
15:02 37.14 37.24 36.93 37.03 27.3K
15:03 37.06 37.06 36.86 36.95 3.7K
15:04 36.99 37.04 36.99 37.00 13.4K
15:05 37.02 37.02 36.98 37.00 6.0K
15:06 37.04 37.05 36.93 36.93 15.7K
15:07 36.90 37.00 36.90 36.94 6.0K
15:08 36.95 36.99 36.82 36.82 38.8K
15:09 36.82 36.88 36.82 36.85 6.1K
15:10 36.90 37.03 36.89 37.02 9.5K
15:11 37.03 37.08 36.94 36.95 21.6K
15:12 36.96 36.96 36.79 36.79 4.6K
15:13 36.81 36.92 36.70 36.70 7.0K
15:14 36.78 36.78 36.65 36.70 24.5K
15:15 36.65 36.65 36.39 36.45 29.9K
15:16 36.45 36.73 36.45 36.73 20.2K
15:17 36.63 36.85 36.63 36.80 16.5K
15:18 36.85 36.85 36.69 36.78 3.0K
15:19 36.82 36.91 36.76 36.90 11.6K
15:20 36.89 37.06 36.89 37.00 18.3K
15:21 36.95 37.01 36.95 37.01 12.7K
15:22 37.03 37.22 37.03 37.20 63.7K
15:23 37.25 37.25 37.07 37.12 13.3K
15:24 37.10 37.10 37.03 37.09 2.4K
15:25 37.03 37.03 36.92 36.92 5.4K
15:26 37.00 37.00 36.76 36.85 14.3K
15:27 36.90 37.00 36.84 36.86 28.8K
15:28 36.70 36.70 36.60 36.65 9.1K
15:29 36.53 36.53 36.46 36.46 24.8K
15:30 36.53 36.53 36.40 36.40 15.0K
15:31 36.40 36.52 36.40 36.52 38.3K
15:32 36.61 36.65 36.58 36.61 11.2K
15:33 36.66 36.80 36.52 36.80 67.1K
15:34 36.80 36.86 36.76 36.86 20.8K
15:35 36.76 36.85 36.74 36.74 8.9K
15:36 36.75 36.75 36.56 36.62 29.3K
15:37 36.57 36.63 36.45 36.45 15.6K
15:38 36.40 36.50 36.36 36.36 24.1K
15:39 36.38 36.38 36.22 36.27 28.1K
15:40 36.32 36.43 36.28 36.42 25.7K
15:41 36.43 36.47 36.30 36.33 7.0K
15:42 36.27 36.32 36.19 36.21 7.3K
15:43 36.20 36.20 36.06 36.12 28.1K
15:44 36.08 36.22 36.08 36.16 64.8K
15:45 36.18 36.18 36.04 36.10 34.9K
15:46 36.04 36.10 36.00 36.03 60.9K
15:47 36.07 36.10 35.96 36.10 57.8K
15:48 36.13 36.25 36.04 36.25 28.2K
15:49 36.32 36.43 36.26 36.42 45.4K
15:50 36.42 36.42 36.32 36.32 26.6K
15:51 36.32 36.35 36.25 36.33 35.7K
15:52 36.34 36.55 36.30 36.55 30.4K
15:53 36.57 36.70 36.53 36.65 61.2K
15:54 36.61 36.70 36.40 36.43 51.4K
15:55 36.36 36.36 36.12 36.34 82.1K
15:56 36.34 36.35 36.25 36.31 80.0K
15:57 36.38 36.44 36.31 36.34 97.0K
15:58 36.38 36.46 36.36 36.41 140.0K
15:59 36.37 36.37 36.25 36.27 597.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available