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 36.20 36.90 36.13 36.76 45.5K
09:31 36.64 36.97 36.58 36.97 28.8K
09:32 36.60 36.69 36.50 36.63 16.8K
09:33 36.84 36.84 36.72 36.72 7.3K
09:34 36.90 36.91 36.72 36.72 11.0K
09:35 36.79 36.79 36.41 36.41 8.6K
09:36 36.39 36.39 36.39 36.39 0.2K
09:37 36.36 36.53 36.36 36.51 1.3K
09:38 36.52 36.61 36.39 36.60 3.1K
09:39 36.60 36.60 36.36 36.36 5.0K
09:40 36.40 36.40 36.21 36.25 8.4K
09:41 36.23 36.34 36.14 36.25 5.4K
09:42 36.32 36.41 36.32 36.41 1.9K
09:43 36.41 36.58 36.40 36.58 4.8K
09:44 36.61 36.77 36.58 36.76 22.8K
09:45 36.77 36.97 36.77 36.97 7.7K
09:46 36.80 36.89 36.74 36.83 11.6K
09:47 36.83 36.83 36.83 36.83 3.0K
09:48 36.88 36.89 36.82 36.82 4.7K
09:49 36.85 36.88 36.79 36.84 4.5K
09:50 36.88 37.04 36.78 37.00 9.1K
09:51 37.00 37.05 36.88 36.98 7.2K
09:52 36.88 36.90 36.86 36.90 14.7K
09:53 36.95 37.05 36.95 37.05 2.0K
09:54 37.11 37.11 36.87 37.05 20.0K
09:55 37.05 37.14 37.00 37.14 14.3K
09:56 37.14 37.21 37.09 37.09 24.7K
09:57 37.11 37.13 37.11 37.13 3.8K
09:58 37.15 37.22 37.10 37.22 16.3K
09:59 37.23 37.27 37.13 37.20 3.6K
10:00 37.20 37.23 37.13 37.23 19.7K
10:01 37.23 37.28 37.05 37.19 12.2K
10:02 37.29 37.29 37.10 37.24 10.1K
10:03 37.25 37.36 37.25 37.26 11.2K
10:04 37.32 37.44 37.26 37.43 7.0K
10:05 37.23 37.28 37.22 37.26 10.2K
10:06 37.21 37.26 37.20 37.26 1.5K
10:07 37.26 37.37 37.26 37.32 11.8K
10:08 37.37 37.39 37.30 37.30 27.5K
10:09 37.34 37.34 37.27 37.31 3.9K
10:10 37.29 37.29 37.23 37.25 8.5K
10:11 37.23 37.23 36.95 37.02 9.8K
10:12 37.01 37.03 36.90 37.03 17.6K
10:13 37.08 37.08 37.07 37.07 1.7K
10:14 37.12 37.20 37.12 37.20 3.6K
10:15 37.20 37.27 37.18 37.26 3.9K
10:16 37.26 37.27 37.10 37.10 9.1K
10:17 37.16 37.16 37.09 37.09 8.2K
10:18 37.12 37.12 37.11 37.11 0.8K
10:19 37.12 37.17 37.10 37.10 29.1K
10:20 36.99 36.99 36.89 36.89 2.0K
10:21 36.87 36.88 36.86 36.88 3.3K
10:22 36.89 36.92 36.86 36.92 2.4K
10:23 36.92 37.00 36.92 37.00 2.1K
10:24 37.05 37.06 37.01 37.05 1.8K
10:25 36.93 36.93 36.89 36.91 4.3K
10:26 36.88 36.93 36.84 36.93 4.1K
10:27 36.89 36.99 36.89 36.99 3.4K
10:28 36.99 36.99 36.98 36.99 1.2K
10:29 37.02 37.02 37.01 37.02 2.2K
10:30 36.97 37.01 36.97 36.99 5.9K
10:31 36.97 37.03 36.97 37.03 1.3K
10:32 36.99 36.99 36.88 36.88 4.5K
10:33 36.87 36.89 36.86 36.89 4.9K
10:34 36.89 36.91 36.87 36.91 10.3K
10:35 36.94 36.98 36.94 36.98 2.6K
10:36 36.98 36.98 36.97 36.97 0.6K
10:37 36.96 37.03 36.96 37.00 3.6K
10:38 36.91 36.91 36.85 36.88 5.2K
10:39 36.88 36.91 36.88 36.91 1.5K
10:40 36.93 36.93 36.91 36.91 6.8K
10:41 36.93 36.93 36.92 36.92 7.2K
10:42 36.88 36.88 36.88 36.88 2.5K
10:43 36.89 36.95 36.75 36.95 24.2K
10:44 36.95 36.98 36.89 36.89 7.2K
10:45 36.90 36.90 36.84 36.84 2.1K
10:46 36.88 36.90 36.88 36.90 0.8K
10:47 36.86 36.86 36.81 36.85 2.3K
10:48 36.81 36.81 36.74 36.76 4.0K
10:49 36.80 36.81 36.75 36.75 3.6K
10:50 36.74 36.77 36.63 36.63 6.4K
10:51 36.60 36.62 36.59 36.62 5.8K
10:52 36.61 36.61 36.55 36.55 1.8K
10:53 36.54 36.57 36.54 36.57 1.8K
10:54 36.61 36.61 36.58 36.58 1.3K
10:55 36.60 36.60 36.60 36.60 0.3K
10:56 36.60 36.60 36.52 36.52 2.9K
10:57 36.55 36.59 36.55 36.59 2.0K
10:58 36.59 36.62 36.59 36.62 2.2K
10:59 36.62 36.62 36.56 36.60 7.9K
11:00 36.61 36.74 36.58 36.60 16.7K
11:01 36.58 36.71 36.58 36.71 2.9K
11:02 36.73 36.73 36.67 36.67 0.5K
11:03 36.68 36.68 36.68 36.68 0.3K
11:04 36.68 36.68 36.62 36.65 3.6K
11:05 36.69 36.69 36.49 36.50 6.7K
11:06 36.52 36.53 36.51 36.51 1.4K
11:07 36.52 36.52 36.52 36.52 2.1K
11:08 36.60 36.64 36.60 36.64 1.1K
11:09 36.74 36.74 36.66 36.69 2.9K
11:10 36.68 36.78 36.68 36.78 1.5K
11:11 36.78 36.78 36.78 36.78 0.8K
11:12 36.78 36.86 36.78 36.86 1.5K
11:13 36.87 36.87 36.87 36.87 1.0K
11:14 36.88 36.99 36.88 36.97 5.1K
11:15 36.94 36.99 36.94 36.95 1.7K
11:16 36.96 37.02 36.96 36.96 17.6K
11:17 36.98 37.01 36.98 37.01 1.0K
11:18 37.04 37.04 36.97 36.97 3.9K
11:19 36.97 36.97 36.97 36.97 1.3K
11:20 36.95 37.05 36.95 37.05 2.6K
11:21 36.99 37.05 36.99 37.05 2.0K
11:22 37.05 37.06 37.05 37.06 0.7K
11:23 37.10 37.10 37.03 37.08 3.1K
11:24 37.08 37.12 37.08 37.11 1.6K
11:25 37.13 37.13 37.07 37.12 1.5K
11:26 37.12 37.15 37.11 37.15 1.2K
11:27 37.15 37.15 37.14 37.14 1.0K
11:28 37.14 37.15 37.14 37.14 1.2K
11:29 37.14 37.14 37.12 37.12 7.1K
11:30 37.10 37.23 37.10 37.22 5.6K
11:31 37.22 37.28 37.22 37.25 0.7K
11:32 37.27 37.32 37.23 37.32 3.7K
11:33 37.31 37.31 37.23 37.23 4.7K
11:34 37.23 37.28 37.23 37.26 0.9K
11:35 37.26 37.31 37.26 37.31 1.8K
11:36 37.29 37.29 37.29 37.29 0.9K
11:37 37.29 37.31 37.26 37.31 3.3K
11:38 37.31 37.31 37.31 37.31 0.9K
11:39 37.31 37.31 37.25 37.27 4.5K
11:40 37.24 37.24 37.19 37.19 3.7K
11:41 37.20 37.20 37.20 37.20 1.4K
11:42 37.19 37.19 37.19 37.19 0.9K
11:43 37.20 37.20 37.20 37.20 1.8K
11:44 37.21 37.21 37.21 37.21 1.3K
11:45 37.18 37.19 37.17 37.19 2.9K
11:46 37.17 37.19 37.15 37.19 7.6K
11:47 37.18 37.18 37.18 37.18 0.8K
11:48 37.21 37.25 37.21 37.22 4.0K
11:49 37.25 37.25 37.25 37.25 3.7K
11:50 37.27 37.27 37.24 37.24 7.3K
11:51 37.26 37.29 37.26 37.29 1.6K
11:52 37.31 37.36 37.28 37.28 16.0K
11:53 37.34 37.34 37.34 37.34 0.3K
11:54 37.33 37.35 37.30 37.35 1.2K
11:55 37.37 37.37 37.29 37.29 11.2K
11:57 37.28 37.28 37.28 37.28 0.9K
11:58 37.29 37.29 37.24 37.24 0.3K
11:59 37.33 37.33 37.33 37.33 0.4K
12:00 37.33 37.38 37.33 37.38 6.5K
12:01 37.35 37.42 37.35 37.41 12.7K
12:02 37.43 37.43 37.41 37.41 1.6K
12:03 37.40 37.50 37.36 37.36 7.7K
12:04 37.39 37.39 37.39 37.39 0.7K
12:06 37.40 37.40 37.36 37.36 0.3K
12:07 37.41 37.45 37.41 37.45 3.6K
12:08 37.47 37.47 37.47 37.47 0.7K
12:09 37.47 37.47 37.44 37.44 1.2K
12:10 37.47 37.48 37.44 37.48 3.8K
12:11 37.42 37.42 37.41 37.41 4.8K
12:12 37.45 37.45 37.44 37.44 2.2K
12:13 37.45 37.45 37.45 37.45 3.1K
12:14 37.43 37.44 37.42 37.42 4.7K
12:15 37.41 37.41 37.39 37.39 2.2K
12:16 37.38 37.38 37.37 37.38 4.5K
12:17 37.34 37.34 37.34 37.34 2.0K
12:18 37.31 37.32 37.29 37.29 5.9K
12:19 37.32 37.32 37.32 37.32 0.5K
12:20 37.32 37.35 37.32 37.35 1.0K
12:21 37.32 37.32 37.26 37.26 4.7K
12:22 37.23 37.23 37.23 37.23 1.2K
12:23 37.17 37.17 37.15 37.15 2.0K
12:24 37.16 37.16 37.15 37.15 1.6K
12:25 37.15 37.15 37.15 37.15 1.3K
12:26 37.10 37.10 37.10 37.10 4.3K
12:27 37.11 37.11 37.11 37.11 2.7K
12:28 37.16 37.16 37.16 37.16 2.4K
12:29 37.14 37.14 37.11 37.10 0.4K
12:30 37.12 37.12 37.11 37.11 0.5K
12:31 37.12 37.12 37.12 37.12 0.2K
12:32 37.12 37.18 37.08 37.18 3.3K
12:33 37.16 37.16 37.15 37.15 1.6K
12:35 37.18 37.18 37.17 37.18 2.1K
12:36 37.17 37.19 37.15 37.16 10.2K
12:37 37.17 37.17 37.16 37.17 3.3K
12:38 37.17 37.17 37.17 37.17 0.4K
12:39 37.17 37.19 37.17 37.19 0.6K
12:40 37.17 37.17 37.13 37.13 3.9K
12:41 37.13 37.13 37.11 37.11 3.6K
12:42 37.06 37.06 37.05 37.05 1.7K
12:43 37.05 37.08 37.05 37.08 2.2K
12:44 37.10 37.10 37.09 37.09 0.5K
12:45 37.10 37.10 37.08 37.10 21.3K
12:46 37.09 37.17 37.09 37.17 9.6K
12:47 37.18 37.18 37.16 37.18 6.2K
12:48 37.18 37.19 37.18 37.19 2.5K
12:49 37.18 37.20 37.18 37.20 1.4K
12:50 37.20 37.23 37.20 37.23 1.8K
12:51 37.20 37.20 37.20 37.20 0.8K
12:52 37.20 37.20 37.20 37.20 1.4K
12:54 37.27 37.29 37.25 37.29 9.3K
12:55 37.31 37.35 37.25 37.25 8.9K
12:56 37.23 37.25 37.21 37.21 11.3K
12:57 37.20 37.20 37.18 37.18 1.8K
12:58 37.23 37.24 37.23 37.24 4.0K
12:59 37.25 37.31 37.25 37.31 8.4K
13:00 37.33 37.34 37.33 37.33 3.5K
13:01 37.34 37.37 37.34 37.37 1.4K
13:02 37.38 37.39 37.38 37.38 3.6K
13:03 37.34 37.34 37.30 37.32 4.0K
13:04 37.33 37.33 37.31 37.31 0.4K
13:05 37.34 37.34 37.33 37.33 7.7K
13:06 37.30 37.34 37.30 37.34 4.0K
13:07 37.33 37.33 37.33 37.33 1.6K
13:08 37.36 37.37 37.35 37.37 1.6K
13:09 37.36 37.36 37.34 37.34 2.3K
13:10 37.36 37.38 37.36 37.36 2.5K
13:11 37.34 37.36 37.34 37.35 1.5K
13:12 37.36 37.47 37.36 37.47 7.5K
13:13 37.47 37.48 37.46 37.46 2.0K
13:14 37.47 37.49 37.47 37.48 4.0K
13:15 37.49 37.49 37.48 37.49 1.0K
13:16 37.50 37.56 37.48 37.48 27.9K
13:17 37.48 37.48 37.44 37.44 0.9K
13:18 37.46 37.46 37.42 37.42 0.8K
13:19 37.42 37.45 37.42 37.45 1.3K
13:20 37.46 37.46 37.46 37.46 0.4K
13:21 37.49 37.52 37.49 37.52 5.2K
13:22 37.52 37.53 37.50 37.50 4.6K
13:23 37.52 37.52 37.47 37.47 1.8K
13:24 37.49 37.52 37.49 37.52 2.1K
13:26 37.50 37.50 37.49 37.49 2.8K
13:27 37.50 37.53 37.50 37.52 7.5K
13:28 37.53 37.53 37.50 37.50 1.8K
13:29 37.50 37.54 37.50 37.54 1.9K
13:30 37.55 37.55 37.50 37.50 5.5K
13:31 37.49 37.49 37.49 37.49 1.2K
13:32 37.49 37.52 37.49 37.52 4.1K
13:34 37.52 37.57 37.52 37.57 1.8K
13:35 37.57 37.59 37.57 37.59 0.9K
13:36 37.53 37.54 37.49 37.53 5.3K
13:37 37.52 37.53 37.50 37.53 1.7K
13:38 37.52 37.52 37.52 37.52 0.3K
13:39 37.56 37.56 37.56 37.56 1.4K
13:40 37.57 37.58 37.56 37.58 2.5K
13:41 37.57 37.57 37.52 37.52 7.8K
13:42 37.52 37.52 37.52 37.52 1.2K
13:43 37.55 37.56 37.52 37.52 12.8K
13:44 37.42 37.44 37.40 37.40 16.5K
13:45 37.42 37.42 37.41 37.42 4.3K
13:46 37.39 37.41 37.39 37.41 0.6K
13:47 37.41 37.41 37.39 37.39 2.8K
13:48 37.41 37.44 37.41 37.44 2.3K
13:49 37.43 37.48 37.43 37.47 1.9K
13:50 37.47 37.48 37.47 37.47 1.4K
13:51 37.49 37.49 37.47 37.48 2.6K
13:52 37.51 37.51 37.39 37.40 7.0K
13:53 37.40 37.40 37.40 37.40 0.3K
13:54 37.40 37.43 37.39 37.43 2.8K
13:55 37.39 37.39 37.39 37.39 2.2K
13:56 37.40 37.41 37.38 37.40 0.9K
13:57 37.41 37.41 37.41 37.41 0.2K
13:58 37.41 37.41 37.38 37.39 2.3K
13:59 37.39 37.42 37.39 37.42 0.5K
14:00 37.45 37.49 37.45 37.49 3.8K
14:01 37.50 37.74 37.50 37.57 26.7K
14:02 37.60 37.60 37.51 37.51 2.2K
14:03 37.55 37.58 37.53 37.58 1.5K
14:04 37.58 37.58 37.58 37.58 2.8K
14:05 37.65 37.73 37.65 37.73 6.7K
14:06 37.73 37.73 37.70 37.70 8.9K
14:07 37.69 37.71 37.69 37.69 0.8K
14:08 37.71 37.73 37.69 37.72 1.3K
14:09 37.72 37.73 37.72 37.73 1.8K
14:10 37.75 37.78 37.74 37.75 8.3K
14:11 37.73 37.75 37.73 37.75 3.0K
14:12 37.73 37.76 37.70 37.76 8.0K
14:13 37.76 37.76 37.74 37.74 3.3K
14:14 37.73 37.78 37.72 37.78 3.3K
14:15 37.76 37.76 37.76 37.76 0.3K
14:16 37.76 37.76 37.76 37.76 1.8K
14:17 37.77 37.80 37.77 37.78 1.2K
14:18 37.80 37.80 37.79 37.79 1.1K
14:19 37.80 37.80 37.75 37.75 11.5K
14:20 37.76 37.77 37.73 37.73 5.3K
14:21 37.75 37.75 37.75 37.74 3.9K
14:22 37.74 37.74 37.71 37.71 7.8K
14:23 37.66 37.66 37.66 37.66 0.3K
14:24 37.69 37.69 37.64 37.65 1.8K
14:25 37.65 37.69 37.65 37.69 2.2K
14:26 37.70 37.70 37.70 37.70 2.2K
14:27 37.74 37.74 37.74 37.74 1.0K
14:28 37.76 37.78 37.76 37.78 1.6K
14:29 37.78 37.78 37.75 37.75 2.1K
14:30 37.76 37.78 37.74 37.75 2.8K
14:31 37.75 37.80 37.75 37.80 3.2K
14:32 37.79 37.81 37.78 37.80 2.7K
14:33 37.80 37.81 37.80 37.81 1.9K
14:34 37.81 37.84 37.81 37.81 2.3K
14:35 37.82 37.82 37.78 37.78 4.4K
14:36 37.80 37.80 37.79 37.79 1.4K
14:37 37.79 37.79 37.76 37.76 2.3K
14:38 37.80 37.81 37.80 37.81 2.3K
14:39 37.81 37.89 37.80 37.89 4.1K
14:40 37.91 37.91 37.86 37.88 4.7K
14:41 37.88 37.88 37.88 37.88 1.1K
14:42 37.86 37.86 37.86 37.85 1.5K
14:43 37.87 37.87 37.87 37.87 0.3K
14:44 37.88 37.89 37.85 37.89 1.1K
14:45 37.87 37.87 37.85 37.87 3.1K
14:46 37.85 37.85 37.85 37.85 2.5K
14:47 37.86 37.93 37.86 37.93 2.6K
14:48 37.94 37.98 37.94 37.98 2.7K
14:49 37.96 38.00 37.96 37.98 1.6K
14:50 38.00 38.04 37.99 37.99 9.6K
14:51 37.98 37.99 37.97 37.97 1.6K
14:52 37.99 37.99 37.99 37.99 1.2K
14:53 37.96 37.98 37.95 37.96 5.5K
14:54 37.92 37.92 37.92 37.92 4.5K
14:55 37.94 37.96 37.94 37.96 4.0K
14:56 37.92 37.92 37.86 37.85 4.6K
14:57 37.88 37.88 37.88 37.88 1.0K
14:58 37.89 37.89 37.79 37.79 4.6K
14:59 37.78 37.83 37.78 37.83 2.6K
15:00 37.86 37.86 37.72 37.73 14.4K
15:01 37.70 37.73 37.68 37.69 9.7K
15:02 37.75 37.83 37.75 37.82 8.8K
15:03 37.82 37.84 37.82 37.84 1.1K
15:04 37.87 37.92 37.87 37.87 4.4K
15:05 37.82 37.84 37.82 37.84 4.7K
15:06 37.83 37.86 37.83 37.85 1.3K
15:07 37.86 37.86 37.79 37.79 4.9K
15:08 37.81 37.81 37.72 37.73 9.5K
15:09 37.72 37.73 37.72 37.73 1.7K
15:10 37.71 37.82 37.71 37.82 9.2K
15:11 37.82 37.87 37.82 37.85 3.6K
15:12 37.85 37.85 37.83 37.85 1.6K
15:13 37.85 37.90 37.85 37.90 2.7K
15:14 37.81 37.84 37.81 37.84 6.4K
15:15 37.84 37.84 37.84 37.84 1.3K
15:16 37.84 37.88 37.82 37.88 5.7K
15:17 37.92 37.92 37.89 37.89 1.1K
15:18 37.90 37.90 37.90 37.90 1.0K
15:19 37.90 37.90 37.87 37.87 2.3K
15:20 37.86 37.86 37.82 37.83 6.2K
15:21 37.83 37.83 37.80 37.83 0.8K
15:22 37.83 37.84 37.82 37.84 1.8K
15:23 37.85 37.89 37.85 37.89 3.2K
15:24 37.92 37.94 37.90 37.92 2.9K
15:25 37.92 37.92 37.87 37.87 4.3K
15:26 37.87 37.87 37.84 37.84 4.0K
15:27 37.88 37.88 37.84 37.86 5.1K
15:28 37.84 37.84 37.77 37.77 19.0K
15:29 37.76 37.77 37.75 37.77 2.3K
15:30 37.77 37.78 37.77 37.78 2.6K
15:31 37.76 37.76 37.71 37.71 9.0K
15:32 37.71 37.71 37.66 37.66 5.5K
15:33 37.64 37.65 37.62 37.62 2.3K
15:34 37.61 37.63 37.61 37.62 7.9K
15:35 37.63 37.63 37.62 37.62 4.0K
15:36 37.60 37.60 37.46 37.49 8.9K
15:37 37.48 37.48 37.39 37.39 4.8K
15:38 37.39 37.49 37.39 37.49 6.8K
15:39 37.50 37.51 37.47 37.48 5.3K
15:40 37.45 37.45 37.37 37.39 6.4K
15:41 37.39 37.39 37.31 37.31 7.4K
15:42 37.33 37.40 37.32 37.38 17.5K
15:43 37.37 37.41 37.36 37.36 6.3K
15:44 37.37 37.37 37.31 37.33 12.5K
15:45 37.33 37.35 37.22 37.24 18.6K
15:46 37.20 37.21 37.15 37.16 14.2K
15:47 37.19 37.22 37.17 37.17 9.2K
15:48 37.17 37.19 37.14 37.14 20.3K
15:49 37.12 37.32 37.12 37.32 15.6K
15:50 37.41 37.52 37.41 37.52 34.5K
15:51 37.50 37.50 37.42 37.42 20.8K
15:52 37.45 37.49 37.45 37.49 13.0K
15:53 37.49 37.56 37.49 37.56 15.7K
15:54 37.57 37.64 37.38 37.38 47.2K
15:55 37.24 37.42 37.24 37.34 31.7K
15:56 37.34 37.38 37.32 37.38 27.6K
15:57 37.37 37.40 37.34 37.36 51.5K
15:58 37.36 37.41 37.36 37.41 56.0K
15:59 37.41 37.41 37.32 37.34 742.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available