Avidity Bio

RNA
🏛️ usa →
43.02
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 36.44 36.55 36.10 36.24 47.6K
09:31 36.20 36.20 36.10 36.15 5.9K
09:32 36.15 36.29 36.15 36.18 7.8K
09:33 36.29 36.29 36.29 36.29 1.2K
09:34 36.39 36.67 36.39 36.63 23.9K
09:35 36.63 36.63 36.50 36.51 6.9K
09:36 36.51 36.70 36.51 36.60 4.5K
09:37 36.61 36.70 36.61 36.70 2.2K
09:38 36.66 36.66 36.48 36.52 10.2K
09:39 36.62 36.67 36.62 36.67 5.9K
09:40 36.57 36.57 36.53 36.54 7.1K
09:41 36.62 36.63 36.54 36.63 9.8K
09:42 36.57 36.58 36.57 36.58 1.4K
09:43 36.52 36.57 36.41 36.41 9.5K
09:44 36.47 36.52 36.34 36.34 4.6K
09:45 36.44 36.44 36.34 36.34 4.2K
09:46 36.25 36.36 36.11 36.11 4.1K
09:47 36.15 36.20 36.15 36.20 12.5K
09:48 36.20 36.20 35.75 35.87 16.6K
09:49 35.76 35.93 35.76 35.88 11.6K
09:50 35.88 35.93 35.88 35.93 3.6K
09:51 35.93 35.93 35.86 35.88 2.4K
09:52 35.97 35.97 35.97 35.97 2.4K
09:53 35.78 35.78 35.64 35.64 18.8K
09:54 35.67 35.87 35.67 35.71 15.4K
09:55 35.73 35.75 35.68 35.74 7.3K
09:56 35.74 35.88 35.74 35.88 6.0K
09:57 35.82 35.88 35.82 35.85 9.5K
09:58 35.84 35.90 35.84 35.84 2.9K
09:59 35.84 35.84 35.72 35.78 4.6K
10:00 35.77 35.77 35.64 35.67 6.3K
10:01 35.69 35.69 35.55 35.56 4.3K
10:02 35.56 35.56 35.49 35.49 6.8K
10:03 35.56 35.60 35.56 35.60 6.2K
10:04 35.51 35.63 35.50 35.63 10.4K
10:05 35.60 35.66 35.60 35.60 2.9K
10:06 35.61 35.66 35.58 35.60 2.4K
10:07 35.59 35.59 35.56 35.56 2.2K
10:08 35.56 35.56 35.56 35.56 3.0K
10:09 35.56 35.75 35.56 35.74 4.5K
10:10 35.75 35.79 35.75 35.79 3.3K
10:11 35.79 35.89 35.79 35.83 28.2K
10:12 35.86 35.90 35.82 35.87 15.6K
10:13 35.87 35.87 35.74 35.74 4.8K
10:14 35.65 35.69 35.59 35.64 12.4K
10:15 35.65 35.65 35.60 35.61 14.2K
10:16 35.66 35.83 35.66 35.82 10.3K
10:17 35.84 35.84 35.79 35.82 6.9K
10:18 35.82 35.82 35.68 35.69 3.2K
10:19 35.61 35.72 35.61 35.69 21.1K
10:20 35.69 35.87 35.69 35.82 5.6K
10:21 35.81 35.87 35.81 35.82 2.2K
10:22 35.82 35.87 35.82 35.82 2.4K
10:23 35.82 35.95 35.82 35.87 4.7K
10:24 35.90 35.90 35.87 35.87 5.1K
10:25 35.87 35.92 35.87 35.87 3.1K
10:26 35.87 35.95 35.87 35.95 5.3K
10:27 35.92 35.95 35.89 35.89 15.0K
10:28 35.91 35.93 35.86 35.88 4.2K
10:29 35.79 35.87 35.74 35.87 5.4K
10:30 35.96 36.00 35.96 36.00 10.1K
10:31 36.02 36.16 36.02 36.11 30.5K
10:32 36.15 36.15 35.99 36.01 27.5K
10:33 36.01 36.09 36.01 36.06 12.7K
10:34 36.05 36.08 35.98 36.00 8.5K
10:35 35.92 36.00 35.92 35.99 11.1K
10:36 36.00 36.01 35.93 36.01 9.0K
10:37 36.00 36.08 36.00 36.06 15.3K
10:38 36.06 36.06 36.04 36.05 3.2K
10:39 36.03 36.03 36.02 36.02 2.6K
10:40 36.01 36.01 35.95 35.95 7.3K
10:41 35.95 35.95 35.89 35.91 4.7K
10:42 35.92 36.04 35.92 36.04 20.3K
10:43 36.08 36.08 35.99 35.99 35.5K
10:44 35.98 36.03 35.96 36.01 5.8K
10:45 36.04 36.12 36.04 36.12 2.2K
10:46 36.13 36.13 36.13 36.13 0.9K
10:47 36.20 36.20 36.13 36.20 1.2K
10:48 36.18 36.18 36.09 36.09 2.6K
10:49 36.01 36.15 36.01 36.14 2.2K
10:50 36.14 36.14 36.13 36.13 1.1K
10:51 36.15 36.15 36.07 36.07 1.3K
10:52 36.09 36.13 36.09 36.09 2.1K
10:53 36.05 36.05 35.99 35.99 10.1K
10:54 36.02 36.03 36.01 36.03 2.7K
10:55 36.01 36.05 36.00 35.99 8.6K
10:56 35.94 35.94 35.88 35.88 2.3K
10:57 35.88 35.88 35.88 35.88 1.2K
10:58 35.86 35.87 35.86 35.87 0.4K
10:59 35.83 35.83 35.79 35.79 2.5K
11:00 35.79 35.79 35.77 35.77 4.7K
11:01 35.76 35.76 35.61 35.60 5.8K
11:02 35.62 35.63 35.62 35.63 0.7K
11:03 35.62 35.63 35.61 35.63 2.3K
11:04 35.67 35.67 35.65 35.65 1.6K
11:05 35.67 35.67 35.67 35.67 1.1K
11:06 35.65 35.69 35.64 35.69 4.6K
11:09 35.71 35.71 35.71 35.71 0.4K
11:10 35.64 35.70 35.64 35.70 2.1K
11:11 35.73 35.77 35.70 35.77 3.7K
11:12 35.78 35.83 35.78 35.82 1.6K
11:13 35.82 35.87 35.79 35.82 5.0K
11:14 35.82 35.82 35.78 35.78 1.4K
11:15 35.78 35.82 35.78 35.80 10.1K
11:16 35.81 35.81 35.73 35.73 1.7K
11:17 35.74 35.74 35.70 35.73 2.3K
11:18 35.75 35.78 35.75 35.78 1.6K
11:19 35.77 35.79 35.76 35.79 1.2K
11:20 35.79 35.81 35.76 35.76 2.5K
11:21 35.73 35.75 35.73 35.74 7.2K
11:22 35.77 35.81 35.76 35.76 2.4K
11:23 35.73 35.76 35.73 35.76 0.9K
11:24 35.76 35.76 35.76 35.76 0.3K
11:25 35.73 35.76 35.71 35.76 3.5K
11:26 35.74 35.76 35.74 35.76 1.3K
11:27 35.76 35.77 35.74 35.74 1.6K
11:28 35.71 35.71 35.71 35.71 0.9K
11:29 35.64 35.64 35.64 35.64 0.8K
11:30 35.75 35.75 35.75 35.75 1.6K
11:31 35.74 35.74 35.68 35.68 1.6K
11:32 35.72 35.72 35.72 35.72 0.6K
11:33 35.70 35.70 35.70 35.70 0.1K
11:34 35.74 35.74 35.70 35.70 1.2K
11:35 35.69 35.69 35.69 35.69 0.9K
11:36 35.70 35.70 35.70 35.70 0.5K
11:37 35.71 35.71 35.71 35.71 0.2K
11:38 35.74 35.78 35.74 35.78 1.2K
11:39 35.78 35.83 35.77 35.81 2.3K
11:40 35.85 35.94 35.85 35.94 1.3K
11:41 35.94 35.94 35.90 35.90 0.7K
11:42 35.97 35.97 35.97 35.97 0.8K
11:43 36.00 36.00 36.00 36.00 0.6K
11:44 36.03 36.04 36.03 36.03 2.9K
11:45 36.05 36.05 36.05 36.05 0.3K
11:46 36.05 36.05 36.03 36.05 0.8K
11:47 36.06 36.06 35.96 35.96 4.9K
11:48 35.96 35.96 35.94 35.94 1.4K
11:49 35.97 35.99 35.97 35.99 2.3K
11:50 36.02 36.03 36.02 36.03 3.2K
11:51 36.01 36.01 36.01 36.01 1.3K
11:52 35.98 35.98 35.98 35.98 0.4K
11:54 36.05 36.05 36.02 36.02 0.8K
11:56 36.01 36.14 36.01 36.08 6.1K
11:57 36.22 36.22 36.22 36.22 0.2K
11:58 36.22 36.22 36.16 36.18 17.2K
11:59 36.15 36.16 36.09 36.16 0.8K
12:00 36.20 36.20 36.20 36.20 14.5K
12:01 36.19 36.19 36.01 36.03 6.7K
12:03 36.06 36.06 36.02 36.05 2.7K
12:04 36.09 36.12 36.09 36.12 1.5K
12:05 36.12 36.12 36.12 36.12 3.6K
12:06 36.12 36.22 36.12 36.22 1.7K
12:07 36.22 36.22 36.21 36.21 0.5K
12:08 36.21 36.21 36.15 36.15 4.5K
12:09 36.12 36.12 36.11 36.10 1.0K
12:10 36.09 36.10 36.09 36.10 1.7K
12:11 36.05 36.24 36.04 36.24 37.4K
12:12 36.24 36.24 36.22 36.22 2.7K
12:13 36.22 36.26 36.22 36.26 5.4K
12:14 36.26 36.27 36.25 36.25 1.2K
12:15 36.24 36.24 36.24 36.24 0.2K
12:16 36.23 36.23 36.15 36.15 3.3K
12:17 36.15 36.23 36.15 36.23 3.3K
12:18 36.22 36.22 36.22 36.22 0.6K
12:20 36.23 36.25 36.23 36.25 0.4K
12:21 36.21 36.21 36.21 36.21 0.7K
12:22 36.19 36.21 36.19 36.21 1.2K
12:24 36.23 36.23 36.12 36.12 4.6K
12:25 36.12 36.18 36.12 36.18 0.7K
12:26 36.21 36.22 36.21 36.22 0.8K
12:27 36.20 36.21 36.18 36.18 1.2K
12:28 36.18 36.20 36.17 36.17 0.7K
12:29 36.19 36.19 36.19 36.19 0.3K
12:30 36.19 36.22 36.19 36.21 0.9K
12:31 36.16 36.16 36.10 36.10 3.1K
12:32 36.10 36.10 36.10 36.10 2.1K
12:33 36.10 36.15 36.10 36.15 1.5K
12:34 36.18 36.19 36.16 36.19 0.5K
12:35 36.16 36.20 36.16 36.17 2.3K
12:36 36.17 36.23 36.17 36.23 4.3K
12:37 36.23 36.26 36.23 36.23 1.4K
12:38 36.21 36.22 36.21 36.22 0.6K
12:39 36.27 36.27 36.27 36.27 1.3K
12:40 36.22 36.22 36.22 36.22 0.6K
12:41 36.24 36.28 36.24 36.28 1.1K
12:42 36.28 36.31 36.25 36.24 2.6K
12:43 36.25 36.25 36.23 36.25 0.7K
12:44 36.24 36.24 36.21 36.21 3.6K
12:45 36.22 36.23 36.22 36.23 1.4K
12:46 36.24 36.24 36.19 36.19 2.9K
12:47 36.16 36.16 36.16 36.16 0.8K
12:48 36.16 36.18 36.16 36.18 1.2K
12:49 36.18 36.20 36.18 36.20 0.9K
12:50 36.19 36.19 36.18 36.18 1.8K
12:51 36.20 36.20 36.20 36.20 1.6K
12:52 36.20 36.21 36.18 36.20 0.9K
12:53 36.22 36.23 36.19 36.19 3.2K
12:54 36.19 36.19 36.16 36.16 1.9K
12:55 36.14 36.14 36.14 36.14 0.9K
12:56 36.12 36.12 36.07 36.07 1.5K
12:57 36.07 36.07 36.06 36.06 1.0K
12:58 36.05 36.05 36.03 36.03 1.0K
12:59 36.00 36.02 36.00 36.02 0.5K
13:00 36.02 36.07 35.96 35.96 5.0K
13:01 35.95 35.95 35.89 35.89 2.7K
13:02 35.89 35.89 35.84 35.87 9.4K
13:03 35.88 35.95 35.88 35.95 1.5K
13:04 35.94 35.95 35.93 35.95 1.1K
13:05 35.94 35.97 35.94 35.97 2.4K
13:06 35.93 35.95 35.93 35.95 1.3K
13:07 35.95 35.98 35.95 35.97 1.5K
13:08 35.97 36.04 35.97 36.04 1.6K
13:10 36.02 36.05 36.02 36.05 6.0K
13:11 36.08 36.09 36.06 36.06 0.9K
13:12 36.09 36.14 36.09 36.14 1.5K
13:13 36.15 36.15 36.10 36.11 3.7K
13:14 36.12 36.12 36.10 36.10 0.9K
13:15 36.10 36.16 36.10 36.16 1.6K
13:16 36.20 36.26 36.20 36.25 5.6K
13:17 36.28 36.31 36.28 36.31 2.6K
13:18 36.39 36.44 36.34 36.44 1.0K
13:19 36.40 36.41 36.39 36.41 2.2K
13:20 36.42 36.44 36.38 36.41 11.4K
13:21 36.47 36.48 36.47 36.48 1.9K
13:22 36.47 36.57 36.47 36.57 4.7K
13:23 36.55 36.58 36.55 36.58 1.0K
13:24 36.58 36.58 36.56 36.56 3.8K
13:25 36.53 36.53 36.49 36.53 3.2K
13:26 36.41 36.44 36.38 36.38 11.0K
13:27 36.38 36.39 36.38 36.39 2.6K
13:28 36.37 36.37 36.35 36.35 0.7K
13:29 36.41 36.41 36.39 36.40 3.8K
13:30 36.40 36.48 36.40 36.47 3.0K
13:31 36.47 36.52 36.47 36.50 2.8K
13:32 36.52 36.52 36.52 36.52 0.5K
13:33 36.50 36.53 36.50 36.52 4.0K
13:34 36.51 36.52 36.51 36.52 0.8K
13:35 36.55 36.55 36.53 36.55 2.7K
13:36 36.57 36.57 36.53 36.55 2.0K
13:37 36.50 36.53 36.50 36.50 6.6K
13:38 36.52 36.52 36.43 36.43 4.0K
13:39 36.42 36.42 36.42 36.42 1.4K
13:40 36.42 36.47 36.42 36.46 4.7K
13:41 36.46 36.46 36.37 36.37 9.1K
13:42 36.35 36.37 36.35 36.37 4.6K
13:43 36.36 36.37 36.36 36.37 0.4K
13:44 36.37 36.39 36.33 36.33 2.4K
13:45 36.34 36.39 36.29 36.31 4.9K
13:46 36.34 36.34 36.34 36.34 1.1K
13:47 36.33 36.36 36.33 36.36 1.7K
13:48 36.35 36.39 36.35 36.39 1.8K
13:49 36.36 36.36 36.31 36.33 7.1K
13:50 36.33 36.33 36.33 36.33 0.2K
13:51 36.35 36.38 36.35 36.38 0.5K
13:52 36.34 36.34 36.20 36.21 8.2K
13:53 36.20 36.20 36.13 36.13 2.4K
13:54 36.17 36.17 36.12 36.12 2.4K
13:55 36.12 36.12 36.09 36.10 11.8K
13:56 36.10 36.10 36.10 36.10 4.0K
13:57 36.11 36.13 36.08 36.08 2.8K
13:58 36.10 36.10 36.07 36.07 2.7K
13:59 36.08 36.08 36.07 36.07 1.8K
14:00 36.04 36.10 36.04 36.10 3.2K
14:01 36.10 36.10 36.07 36.10 2.0K
14:02 36.10 36.10 36.07 36.08 2.4K
14:03 36.08 36.11 36.08 36.11 2.5K
14:04 36.12 36.12 36.09 36.09 3.6K
14:05 36.09 36.10 36.09 36.10 2.5K
14:06 36.10 36.13 36.10 36.10 2.5K
14:07 36.10 36.10 36.06 36.06 4.3K
14:08 36.06 36.06 36.05 36.05 2.0K
14:09 36.07 36.07 35.95 35.95 7.2K
14:10 35.95 35.95 35.95 35.95 2.1K
14:11 35.95 35.95 35.95 35.95 1.5K
14:12 35.95 35.95 35.93 35.95 1.5K
14:13 35.95 35.98 35.93 35.98 4.8K
14:14 35.98 35.98 35.95 35.97 2.8K
14:15 35.97 35.97 35.95 35.97 2.3K
14:16 35.99 36.02 35.95 35.95 8.3K
14:17 35.96 35.96 35.93 35.96 1.4K
14:18 35.96 35.96 35.92 35.92 3.4K
14:19 35.92 35.92 35.90 35.90 3.9K
14:20 35.90 35.94 35.90 35.92 3.7K
14:21 35.91 35.93 35.91 35.93 3.6K
14:22 35.97 36.03 35.95 36.03 5.8K
14:23 36.00 36.04 36.00 36.03 3.1K
14:24 36.04 36.04 36.02 36.02 3.6K
14:25 36.00 36.02 35.96 35.96 3.3K
14:26 35.96 35.97 35.87 35.88 15.3K
14:27 35.88 35.89 35.88 35.89 1.1K
14:28 35.90 35.90 35.83 35.83 5.5K
14:29 35.83 35.83 35.81 35.83 1.2K
14:30 35.81 35.83 35.80 35.83 5.5K
14:31 35.83 35.83 35.72 35.78 42.5K
14:32 35.82 35.95 35.82 35.95 8.5K
14:33 36.01 36.01 35.88 35.88 10.8K
14:34 35.88 35.89 35.83 35.89 10.2K
14:35 35.86 35.88 35.86 35.87 1.7K
14:36 35.89 35.95 35.89 35.95 5.0K
14:37 35.95 35.99 35.95 35.98 2.3K
14:38 35.94 35.96 35.94 35.96 1.8K
14:39 35.97 35.97 35.96 35.96 1.2K
14:40 35.98 35.98 35.98 35.98 0.3K
14:41 35.98 36.00 35.96 36.00 2.5K
14:42 36.01 36.02 36.01 36.02 1.3K
14:43 36.03 36.06 36.02 36.06 1.4K
14:44 36.04 36.07 36.02 36.03 3.6K
14:45 35.97 35.97 35.94 35.94 2.3K
14:46 35.93 35.96 35.89 35.89 2.0K
14:47 35.96 35.96 35.91 35.96 2.2K
14:48 35.94 35.94 35.94 35.94 0.2K
14:49 35.86 35.86 35.82 35.83 3.4K
14:50 35.80 35.83 35.80 35.83 4.9K
14:51 35.82 35.82 35.79 35.81 4.6K
14:52 35.82 35.82 35.79 35.80 0.4K
14:53 35.82 35.82 35.76 35.81 6.2K
14:54 35.86 35.86 35.83 35.83 3.6K
14:55 35.87 35.87 35.84 35.84 1.0K
14:56 35.85 35.85 35.85 35.85 1.7K
14:57 35.85 35.87 35.85 35.87 4.7K
14:58 35.88 35.90 35.88 35.90 3.1K
14:59 35.91 35.94 35.91 35.92 3.7K
15:00 35.87 35.91 35.86 35.86 5.7K
15:01 35.86 35.86 35.79 35.79 3.3K
15:02 35.76 35.79 35.76 35.79 1.6K
15:03 35.77 35.79 35.77 35.79 1.8K
15:04 35.79 35.82 35.79 35.80 2.5K
15:05 35.79 35.84 35.79 35.84 1.7K
15:06 35.81 35.81 35.81 35.81 0.4K
15:07 35.81 35.84 35.81 35.84 2.9K
15:08 35.83 35.87 35.83 35.87 2.9K
15:09 35.87 35.88 35.87 35.88 3.4K
15:10 35.87 35.88 35.87 35.88 0.6K
15:11 35.87 35.87 35.85 35.85 4.5K
15:12 35.85 35.85 35.77 35.81 2.9K
15:13 35.79 35.80 35.79 35.80 1.5K
15:14 35.77 35.77 35.77 35.77 1.7K
15:15 35.79 35.80 35.79 35.80 1.4K
15:16 35.81 35.81 35.81 35.81 1.5K
15:17 35.82 35.83 35.82 35.83 2.2K
15:18 35.81 35.82 35.81 35.82 1.7K
15:19 35.82 35.86 35.82 35.86 3.1K
15:20 35.87 35.88 35.85 35.86 8.0K
15:21 35.87 35.87 35.85 35.85 3.5K
15:22 35.86 35.86 35.86 35.85 2.4K
15:23 35.87 35.87 35.85 35.87 2.1K
15:24 35.86 35.87 35.84 35.86 4.2K
15:25 35.92 35.99 35.92 35.96 12.8K
15:26 35.97 35.97 35.92 35.96 8.9K
15:27 35.96 35.96 35.94 35.94 5.6K
15:29 35.91 35.91 35.91 35.91 0.8K
15:30 35.88 35.89 35.84 35.89 8.0K
15:31 35.89 35.93 35.88 35.88 1.8K
15:32 35.81 35.93 35.81 35.90 3.7K
15:33 35.89 35.93 35.89 35.93 3.3K
15:34 35.91 35.93 35.91 35.93 3.0K
15:35 35.92 35.99 35.92 35.99 3.0K
15:36 35.97 36.00 35.96 36.00 3.0K
15:37 36.00 36.00 35.94 35.94 6.0K
15:38 35.96 35.96 35.93 35.95 7.4K
15:39 35.94 35.94 35.94 35.94 2.7K
15:40 35.94 35.94 35.93 35.93 6.2K
15:41 35.93 35.94 35.92 35.92 4.5K
15:42 35.94 35.94 35.94 35.94 1.9K
15:43 35.94 35.94 35.93 35.94 4.6K
15:44 35.93 35.95 35.93 35.94 23.1K
15:45 35.86 35.87 35.85 35.85 10.3K
15:46 35.86 36.04 35.85 36.03 10.3K
15:47 36.02 36.03 35.94 35.94 5.6K
15:48 35.92 35.94 35.87 35.87 7.4K
15:49 35.84 35.87 35.83 35.85 5.8K
15:50 35.86 35.94 35.86 35.91 20.9K
15:51 35.93 35.93 35.88 35.88 10.6K
15:52 35.89 35.90 35.86 35.89 11.3K
15:53 35.90 35.90 35.84 35.84 13.1K
15:54 35.85 35.97 35.85 35.93 19.6K
15:55 35.91 35.94 35.86 35.94 18.4K
15:56 35.96 35.96 35.90 35.93 23.1K
15:57 35.95 35.96 35.92 35.92 30.2K
15:58 35.94 35.96 35.92 35.95 68.6K
15:59 35.93 35.94 35.89 35.92 580.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available