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 34.75 34.95 34.71 34.71 19.3K
09:31 34.71 34.91 34.71 34.91 1.7K
09:32 34.75 34.75 34.37 34.57 7.6K
09:33 34.55 34.55 34.28 34.42 6.6K
09:34 34.39 34.47 34.39 34.47 4.7K
09:36 34.57 34.72 34.57 34.72 4.6K
09:37 34.70 34.71 34.70 34.71 2.5K
09:38 34.71 34.71 34.66 34.67 7.1K
09:39 34.65 34.69 34.65 34.69 1.0K
09:40 34.75 34.76 34.75 34.76 2.9K
09:41 34.71 34.71 34.69 34.69 17.2K
09:42 34.64 34.64 34.64 34.64 1.1K
09:43 34.60 34.60 34.45 34.49 9.3K
09:44 34.45 34.53 34.35 34.49 3.3K
09:45 34.45 34.45 34.45 34.45 0.9K
09:46 34.55 34.55 34.49 34.49 4.4K
09:47 34.49 34.49 34.49 34.49 4.4K
09:48 34.46 34.46 34.46 34.46 1.1K
09:50 34.46 34.46 34.46 34.46 3.0K
09:51 34.36 34.36 34.36 34.36 0.3K
09:52 34.36 34.46 34.36 34.44 11.9K
09:53 34.40 34.40 34.34 34.39 9.1K
09:54 34.40 34.46 34.34 34.34 16.7K
09:55 34.38 34.38 34.38 34.38 1.0K
09:56 34.51 34.51 34.50 34.49 8.0K
09:58 34.55 34.55 34.55 34.55 4.6K
09:59 34.58 34.58 34.58 34.58 0.9K
10:01 34.58 34.58 34.58 34.58 1.0K
10:02 34.58 34.58 34.58 34.58 1.3K
10:03 34.62 34.62 34.52 34.58 10.2K
10:04 34.58 34.58 34.42 34.42 4.8K
10:05 34.50 34.50 34.41 34.41 2.2K
10:06 34.56 34.56 34.56 34.56 0.5K
10:07 34.56 34.56 34.51 34.52 2.9K
10:08 34.52 34.53 34.49 34.49 1.7K
10:09 34.53 34.74 34.53 34.74 5.8K
10:10 34.74 34.74 34.74 34.74 1.5K
10:12 34.82 34.83 34.81 34.81 2.2K
10:13 34.91 34.91 34.75 34.75 1.3K
10:14 34.80 34.80 34.80 34.80 0.3K
10:15 34.89 34.89 34.89 34.89 0.5K
10:16 34.87 34.87 34.75 34.87 2.5K
10:17 34.86 34.86 34.86 34.85 0.8K
10:18 34.82 34.82 34.78 34.78 3.1K
10:19 34.81 34.92 34.80 34.92 2.5K
10:21 34.91 34.91 34.90 34.90 2.5K
10:22 34.83 34.85 34.77 34.77 5.6K
10:23 34.82 34.83 34.82 34.83 1.3K
10:24 34.80 34.80 34.80 34.80 0.3K
10:25 34.80 34.93 34.80 34.93 25.3K
10:26 34.86 35.02 34.86 35.02 4.8K
10:27 34.99 35.07 34.97 35.07 21.5K
10:28 35.07 35.16 35.07 35.10 2.5K
10:29 35.10 35.12 35.08 35.08 4.8K
10:30 35.06 35.06 35.02 35.05 3.5K
10:31 35.11 35.11 35.05 35.06 2.4K
10:32 34.82 34.85 34.63 34.66 30.4K
10:33 34.63 34.63 34.63 34.63 1.8K
10:34 34.66 34.76 34.66 34.74 8.0K
10:35 34.76 34.77 34.76 34.77 2.9K
10:36 34.73 34.78 34.73 34.73 5.9K
10:37 34.73 34.73 34.66 34.70 13.6K
10:38 34.67 34.71 34.67 34.71 4.3K
10:39 34.70 34.82 34.70 34.82 2.6K
10:40 34.82 34.88 34.82 34.88 4.6K
10:41 34.93 34.93 34.89 34.89 8.6K
10:42 34.84 34.88 34.84 34.88 6.4K
10:43 34.92 34.95 34.91 34.95 3.2K
10:44 34.92 34.95 34.92 34.95 3.0K
10:45 34.91 34.91 34.81 34.81 21.4K
10:46 34.82 34.82 34.78 34.82 1.1K
10:47 34.83 34.83 34.83 34.83 2.4K
10:48 34.88 34.91 34.88 34.91 2.9K
10:49 34.88 35.00 34.88 34.91 31.1K
10:50 34.91 34.96 34.91 34.91 1.3K
10:51 34.97 34.98 34.97 34.98 2.4K
10:52 34.97 34.98 34.95 34.95 3.4K
10:53 34.94 34.95 34.90 34.95 5.1K
10:54 34.94 34.95 34.92 34.95 2.3K
10:55 34.94 34.94 34.91 34.91 3.7K
10:56 34.92 34.92 34.89 34.92 18.4K
10:57 34.92 34.92 34.88 34.89 7.3K
10:58 34.90 34.98 34.89 34.98 5.1K
10:59 34.96 34.96 34.95 34.95 2.9K
11:00 34.98 35.01 34.95 34.98 2.0K
11:01 35.01 35.02 34.99 35.02 4.3K
11:02 35.01 35.06 35.00 35.04 5.9K
11:03 35.07 35.07 35.04 35.06 3.4K
11:04 35.05 35.19 35.05 35.19 4.7K
11:05 35.20 35.22 35.19 35.22 1.7K
11:06 35.18 35.20 35.18 35.19 1.6K
11:07 35.22 35.26 35.22 35.26 9.2K
11:08 35.26 35.27 35.23 35.25 2.2K
11:09 35.24 35.28 35.21 35.28 5.3K
11:10 35.32 35.32 35.25 35.24 6.4K
11:11 35.25 35.25 35.23 35.23 7.8K
11:12 35.23 35.25 35.23 35.25 1.0K
11:13 35.23 35.27 35.23 35.27 4.3K
11:14 35.29 35.29 35.12 35.12 8.5K
11:15 35.15 35.18 35.06 35.06 6.9K
11:16 35.05 35.13 35.05 35.13 5.7K
11:17 35.13 35.21 35.13 35.21 4.8K
11:18 35.16 35.23 35.16 35.22 3.2K
11:19 35.22 35.23 35.22 35.23 0.9K
11:20 35.14 35.14 35.08 35.10 3.4K
11:21 35.06 35.06 35.01 35.01 4.5K
11:22 35.01 35.06 35.01 35.06 2.8K
11:23 35.03 35.03 34.93 34.93 4.6K
11:24 34.93 34.93 34.86 34.86 8.7K
11:25 34.89 34.89 34.83 34.83 1.6K
11:26 34.83 34.84 34.83 34.84 3.5K
11:27 34.84 34.84 34.82 34.82 2.4K
11:28 34.85 34.85 34.80 34.82 2.7K
11:29 34.83 34.90 34.80 34.90 6.6K
11:30 34.89 34.94 34.89 34.94 2.3K
11:31 34.90 34.90 34.87 34.88 4.0K
11:32 34.88 34.92 34.85 34.92 10.3K
11:33 34.88 34.91 34.88 34.91 1.6K
11:34 34.94 34.94 34.87 34.87 3.5K
11:35 34.87 34.92 34.87 34.91 4.1K
11:36 34.89 34.92 34.89 34.92 7.8K
11:37 34.92 34.94 34.92 34.94 2.0K
11:38 35.02 35.02 34.99 34.99 12.0K
11:39 34.99 35.01 34.95 34.95 12.2K
11:40 34.95 35.01 34.94 35.01 12.3K
11:41 35.02 35.02 34.92 34.93 12.6K
11:42 34.87 34.87 34.87 34.87 9.5K
11:43 34.87 34.96 34.87 34.96 10.2K
11:44 34.99 35.03 34.98 35.02 3.3K
11:45 35.05 35.08 35.03 35.03 11.0K
11:46 34.99 34.99 34.94 34.97 7.1K
11:47 34.96 35.01 34.96 34.99 1.5K
11:48 35.00 35.00 34.99 34.99 1.0K
11:49 34.99 34.99 34.97 34.97 3.5K
11:50 35.06 35.10 35.06 35.07 2.8K
11:51 35.10 35.13 35.10 35.13 7.4K
11:52 35.17 35.20 35.16 35.20 8.6K
11:53 35.24 35.25 35.24 35.25 3.1K
11:54 35.25 35.25 35.23 35.23 3.8K
11:55 35.20 35.21 35.20 35.21 0.6K
11:56 35.24 35.24 35.16 35.17 3.9K
11:57 35.13 35.22 35.13 35.22 26.2K
11:58 35.22 35.22 35.19 35.19 17.5K
12:00 35.20 35.33 35.17 35.28 40.4K
12:01 35.29 35.30 35.28 35.29 1.8K
12:02 35.29 35.33 35.29 35.33 1.9K
12:03 35.39 35.39 35.30 35.30 5.0K
12:04 35.25 35.56 35.25 35.55 6.2K
12:05 35.52 35.56 35.48 35.56 4.0K
12:06 35.56 35.60 35.47 35.47 13.6K
12:07 35.47 35.48 35.42 35.48 4.0K
12:08 35.50 35.50 35.48 35.48 1.1K
12:09 35.50 35.51 35.50 35.51 1.8K
12:10 35.50 35.53 35.48 35.51 3.5K
12:11 35.51 35.51 35.46 35.46 3.3K
12:12 35.45 35.51 35.45 35.47 5.6K
12:13 35.46 35.52 35.45 35.48 11.3K
12:14 35.46 35.49 35.45 35.45 18.0K
12:15 35.45 35.45 35.43 35.43 4.0K
12:16 35.42 35.46 35.42 35.42 1.3K
12:17 35.42 35.42 35.42 35.42 3.0K
12:18 35.44 35.45 35.43 35.44 1.6K
12:19 35.42 35.42 35.34 35.38 14.3K
12:20 35.36 35.36 35.36 35.35 5.6K
12:21 35.31 35.32 35.30 35.32 3.4K
12:22 35.30 35.30 35.30 35.30 0.6K
12:23 35.33 35.34 35.31 35.34 1.8K
12:24 35.33 35.33 35.30 35.30 1.5K
12:25 35.34 35.34 35.27 35.28 15.2K
12:26 35.28 35.36 35.28 35.36 3.4K
12:27 35.38 35.38 35.36 35.38 1.0K
12:28 35.40 35.40 35.38 35.38 2.3K
12:29 35.41 35.43 35.39 35.43 3.4K
12:30 35.46 35.46 35.42 35.42 4.8K
12:31 35.43 35.43 35.43 35.42 0.8K
12:33 35.42 35.42 35.37 35.40 18.8K
12:34 35.40 35.50 35.40 35.50 3.5K
12:35 35.51 35.51 35.49 35.49 1.6K
12:36 35.51 35.51 35.40 35.42 12.4K
12:37 35.42 35.42 35.40 35.40 2.4K
12:38 35.32 35.32 35.32 35.32 3.1K
12:39 35.35 35.35 35.32 35.32 8.7K
12:40 35.32 35.32 35.31 35.31 1.7K
12:41 35.31 35.39 35.31 35.39 4.8K
12:42 35.40 35.40 35.40 35.40 0.8K
12:43 35.42 35.44 35.40 35.44 2.1K
12:44 35.43 35.43 35.40 35.43 3.1K
12:45 35.45 35.45 35.45 35.45 0.5K
12:46 35.46 35.47 35.46 35.47 1.9K
12:47 35.47 35.49 35.47 35.49 1.6K
12:48 35.51 35.51 35.47 35.48 5.5K
12:49 35.48 35.48 35.48 35.48 0.1K
12:50 35.46 35.47 35.46 35.46 18.2K
12:51 35.46 35.50 35.46 35.50 2.1K
12:52 35.49 35.50 35.48 35.50 3.8K
12:53 35.48 35.49 35.48 35.49 1.7K
12:54 35.52 35.54 35.52 35.53 7.0K
12:55 35.56 35.56 35.54 35.53 1.4K
12:56 35.56 35.56 35.51 35.54 1.7K
12:57 35.52 35.54 35.52 35.54 1.5K
12:58 35.59 35.61 35.58 35.61 6.4K
12:59 35.59 35.59 35.59 35.59 1.4K
13:00 35.59 35.59 35.56 35.56 10.3K
13:01 35.54 35.60 35.54 35.57 6.8K
13:02 35.57 35.65 35.57 35.65 4.2K
13:03 35.75 35.75 35.71 35.72 3.4K
13:04 35.70 35.70 35.70 35.70 1.6K
13:05 35.69 35.70 35.69 35.70 1.8K
13:06 35.70 35.72 35.70 35.72 1.5K
13:07 35.72 35.74 35.71 35.74 6.0K
13:08 35.73 35.74 35.70 35.70 4.0K
13:09 35.70 35.70 35.66 35.66 2.1K
13:10 35.61 35.61 35.61 35.61 0.4K
13:11 35.58 35.59 35.57 35.58 5.0K
13:12 35.57 35.57 35.57 35.57 1.0K
13:13 35.57 35.60 35.54 35.57 3.4K
13:14 35.60 35.60 35.57 35.57 0.9K
13:15 35.59 35.59 35.52 35.52 4.4K
13:16 35.50 35.54 35.49 35.54 19.4K
13:17 35.57 35.61 35.57 35.61 11.0K
13:18 35.59 35.60 35.56 35.56 4.4K
13:19 35.55 35.58 35.55 35.58 2.1K
13:20 35.62 35.65 35.55 35.55 5.6K
13:21 35.57 35.57 35.57 35.57 0.3K
13:22 35.59 35.61 35.59 35.61 1.9K
13:23 35.61 35.61 35.49 35.49 3.4K
13:24 35.50 35.52 35.50 35.52 1.0K
13:25 35.52 35.52 35.52 35.52 1.5K
13:26 35.52 35.55 35.44 35.44 13.3K
13:27 35.35 35.35 35.34 35.34 3.1K
13:28 35.32 35.32 35.31 35.31 1.1K
13:29 35.35 35.38 35.35 35.38 3.4K
13:30 35.41 35.42 35.41 35.42 10.5K
13:31 35.45 35.45 35.44 35.45 3.2K
13:32 35.42 35.45 35.42 35.42 2.3K
13:33 35.42 35.49 35.42 35.49 15.9K
13:34 35.49 35.49 35.49 35.49 0.4K
13:35 35.46 35.48 35.43 35.48 7.2K
13:36 35.50 35.50 35.50 35.50 1.8K
13:37 35.52 35.53 35.48 35.48 4.4K
13:38 35.50 35.50 35.40 35.45 10.7K
13:40 35.45 35.45 35.45 35.45 0.1K
13:41 35.45 35.47 35.44 35.44 4.6K
13:42 35.45 35.45 35.37 35.37 7.2K
13:43 35.34 35.41 35.34 35.41 3.9K
13:44 35.39 35.42 35.39 35.42 1.4K
13:45 35.43 35.43 35.43 35.43 0.9K
13:46 35.42 35.43 35.42 35.43 0.8K
13:47 35.43 35.46 35.43 35.46 2.5K
13:48 35.47 35.49 35.47 35.47 0.7K
13:49 35.49 35.49 35.41 35.41 4.0K
13:50 35.38 35.41 35.38 35.40 4.8K
13:51 35.40 35.40 35.40 35.40 0.4K
13:52 35.40 35.40 35.33 35.33 4.8K
13:53 35.33 35.33 35.31 35.32 2.3K
13:54 35.31 35.31 35.31 35.31 0.5K
13:55 35.33 35.36 35.31 35.36 4.7K
13:56 35.34 35.36 35.34 35.36 0.8K
13:57 35.35 35.40 35.35 35.40 3.7K
13:58 35.38 35.44 35.38 35.44 2.7K
13:59 35.41 35.45 35.41 35.45 1.1K
14:00 35.41 35.42 35.41 35.42 2.3K
14:01 35.45 35.46 35.45 35.45 8.3K
14:02 35.44 35.49 35.42 35.48 6.0K
14:03 35.48 35.48 35.46 35.48 0.7K
14:04 35.46 35.46 35.46 35.46 1.0K
14:05 35.46 35.48 35.44 35.48 6.5K
14:06 35.47 35.49 35.43 35.43 9.1K
14:07 35.42 35.42 35.42 35.42 5.4K
14:08 35.43 35.46 35.41 35.46 5.3K
14:09 35.46 35.54 35.46 35.52 43.7K
14:10 35.53 35.70 35.51 35.70 38.3K
14:11 35.73 35.73 35.70 35.72 1.6K
14:12 35.72 35.73 35.68 35.73 1.0K
14:13 35.70 35.73 35.64 35.64 5.0K
14:14 35.61 35.61 35.58 35.58 2.9K
14:16 35.61 35.61 35.59 35.61 0.7K
14:17 35.61 35.63 35.59 35.60 6.3K
14:18 35.59 35.60 35.59 35.60 0.9K
14:19 35.64 35.64 35.64 35.64 0.4K
14:20 35.59 35.59 35.56 35.57 4.1K
14:21 35.53 35.53 35.53 35.53 0.4K
14:22 35.59 35.61 35.56 35.61 7.8K
14:23 35.62 35.68 35.62 35.62 8.7K
14:24 35.66 35.68 35.66 35.67 5.2K
14:25 35.67 35.71 35.63 35.71 10.3K
14:27 35.71 35.71 35.68 35.71 9.0K
14:28 35.71 35.73 35.71 35.73 2.7K
14:29 35.74 35.75 35.71 35.71 6.8K
14:30 35.67 35.84 35.67 35.84 14.5K
14:31 35.86 35.93 35.86 35.93 12.1K
14:32 35.95 35.95 35.90 35.90 4.4K
14:33 35.85 35.88 35.85 35.88 5.9K
14:34 35.88 35.88 35.86 35.88 22.1K
14:35 35.89 35.96 35.89 35.94 3.6K
14:36 35.85 35.87 35.81 35.81 11.9K
14:37 35.79 35.82 35.77 35.77 3.0K
14:38 35.77 35.77 35.77 35.77 1.3K
14:39 35.77 35.78 35.73 35.78 4.8K
14:40 35.77 35.80 35.77 35.79 3.1K
14:41 35.77 35.85 35.77 35.85 13.6K
14:42 35.85 35.85 35.83 35.83 2.1K
14:43 35.80 35.80 35.65 35.65 19.8K
14:44 35.71 35.71 35.66 35.66 7.0K
14:45 35.70 35.70 35.66 35.66 7.4K
14:46 35.68 35.72 35.50 35.50 3.9K
14:47 35.51 35.51 35.49 35.51 1.4K
14:48 35.51 35.53 35.51 35.53 1.2K
14:49 35.53 35.53 35.37 35.37 3.7K
14:50 35.38 35.39 35.38 35.39 2.3K
14:51 35.40 35.40 35.36 35.36 2.7K
14:52 35.44 35.47 35.42 35.42 4.6K
14:53 35.44 35.44 35.35 35.35 4.4K
14:54 35.40 35.40 35.36 35.40 1.0K
14:55 35.40 35.40 35.40 35.40 1.1K
14:56 35.40 35.44 35.40 35.42 19.0K
14:57 35.44 35.46 35.33 35.35 6.5K
14:58 35.35 35.35 35.35 35.35 1.5K
14:59 35.35 35.35 35.29 35.32 5.3K
15:00 35.31 35.34 35.27 35.34 19.7K
15:01 35.40 35.43 35.40 35.43 6.7K
15:02 35.45 35.49 35.45 35.49 0.7K
15:03 35.44 35.44 35.42 35.42 1.6K
15:04 35.44 35.51 35.43 35.51 6.8K
15:05 35.51 35.51 35.47 35.47 5.7K
15:06 35.47 35.50 35.45 35.50 5.2K
15:07 35.52 35.65 35.52 35.62 5.8K
15:08 35.62 35.62 35.56 35.60 9.0K
15:09 35.60 35.62 35.60 35.62 11.7K
15:10 35.63 35.63 35.57 35.58 15.3K
15:11 35.55 35.57 35.55 35.55 2.8K
15:12 35.58 35.59 35.56 35.59 3.5K
15:13 35.62 35.64 35.62 35.63 4.0K
15:14 35.65 35.71 35.65 35.71 9.1K
15:15 35.75 35.79 35.75 35.78 11.9K
15:16 35.78 35.78 35.60 35.60 7.0K
15:17 35.57 35.59 35.57 35.59 0.7K
15:18 35.60 35.60 35.53 35.55 6.1K
15:19 35.56 35.56 35.56 35.56 0.4K
15:20 35.58 35.58 35.53 35.56 5.1K
15:21 35.68 35.68 35.58 35.59 19.8K
15:22 35.60 35.63 35.57 35.57 0.3K
15:23 35.59 35.61 35.54 35.53 6.7K
15:24 35.54 35.54 35.54 35.53 1.2K
15:25 35.56 35.56 35.48 35.49 6.8K
15:26 35.46 35.53 35.46 35.53 14.1K
15:27 35.53 35.54 35.52 35.54 5.5K
15:28 35.53 35.53 35.48 35.48 9.1K
15:29 35.48 35.50 35.48 35.48 1.4K
15:30 35.55 35.56 35.54 35.56 4.1K
15:31 35.56 35.56 35.53 35.53 2.8K
15:32 35.53 35.69 35.53 35.65 12.1K
15:33 35.61 35.63 35.58 35.61 12.7K
15:34 35.62 35.65 35.59 35.63 6.8K
15:35 35.64 35.65 35.57 35.62 8.4K
15:36 35.58 35.62 35.57 35.59 9.7K
15:37 35.62 35.62 35.59 35.59 1.9K
15:38 35.58 35.59 35.57 35.57 12.9K
15:39 35.59 35.62 35.59 35.60 8.1K
15:40 35.65 35.66 35.62 35.65 17.2K
15:41 35.67 35.67 35.49 35.51 27.6K
15:42 35.53 35.55 35.53 35.55 5.4K
15:43 35.55 35.58 35.54 35.58 4.1K
15:44 35.58 35.64 35.58 35.64 8.0K
15:45 35.63 35.66 35.63 35.66 2.9K
15:46 35.66 35.79 35.66 35.76 12.9K
15:47 35.80 35.83 35.79 35.79 19.9K
15:48 35.79 35.80 35.75 35.78 35.5K
15:49 35.81 35.81 35.76 35.76 3.1K
15:50 35.70 35.82 35.70 35.82 22.4K
15:51 35.81 35.83 35.81 35.81 6.5K
15:52 35.81 35.82 35.77 35.80 11.9K
15:53 35.85 35.85 35.81 35.81 14.2K
15:54 35.80 35.91 35.80 35.85 11.5K
15:55 35.88 35.95 35.88 35.95 28.4K
15:56 35.95 36.00 35.95 36.00 23.0K
15:57 36.00 36.01 35.92 35.94 20.3K
15:58 35.96 36.00 35.96 35.99 55.7K
15:59 35.98 35.99 35.92 35.95 616.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available