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 37.01 37.38 37.01 37.28 27.6K
09:31 37.36 37.36 36.91 37.22 15.7K
09:32 37.22 37.23 37.22 37.23 8.9K
09:33 37.23 37.58 37.23 37.58 10.2K
09:34 37.23 37.24 36.98 37.00 14.2K
09:35 37.07 37.07 37.07 37.07 0.8K
09:36 37.14 37.24 37.14 37.20 9.8K
09:37 37.20 37.46 37.18 37.17 7.5K
09:38 37.20 37.22 37.20 37.22 11.9K
09:39 37.23 37.25 37.23 37.25 1.2K
09:40 37.31 37.37 37.28 37.37 1.3K
09:41 37.24 37.32 37.24 37.32 2.1K
09:42 37.26 37.33 37.26 37.33 2.9K
09:43 37.32 37.38 37.32 37.37 7.7K
09:44 37.48 37.48 37.44 37.44 1.2K
09:45 37.51 37.51 37.39 37.39 5.3K
09:46 37.46 37.46 37.46 37.46 1.7K
09:49 37.30 37.37 37.30 37.35 8.7K
09:50 37.30 37.30 37.26 37.30 4.7K
09:51 37.25 37.32 37.22 37.32 2.7K
09:52 37.32 37.32 37.32 37.32 0.9K
09:53 37.35 37.35 37.35 37.35 1.6K
09:54 37.29 37.30 37.27 37.28 2.1K
09:55 37.33 37.36 37.31 37.36 3.1K
09:56 37.31 37.35 37.22 37.22 5.5K
09:57 37.24 37.24 37.18 37.18 5.4K
09:58 37.23 37.24 37.21 37.21 3.2K
09:59 37.21 37.27 37.21 37.27 2.2K
10:00 37.19 37.28 37.19 37.28 8.9K
10:01 37.30 37.37 37.30 37.36 6.9K
10:02 37.35 37.37 37.29 37.31 5.2K
10:03 37.31 37.39 37.31 37.39 1.9K
10:04 37.37 37.45 37.37 37.44 5.1K
10:05 37.44 37.52 37.40 37.40 6.6K
10:06 37.39 37.39 37.26 37.26 3.4K
10:07 37.25 37.28 37.25 37.25 1.3K
10:08 37.25 37.29 37.20 37.29 7.6K
10:09 37.25 37.42 37.25 37.42 1.6K
10:10 37.41 37.41 37.30 37.30 14.7K
10:11 37.30 37.33 37.30 37.32 3.1K
10:12 37.28 37.28 37.22 37.22 6.6K
10:13 37.25 37.25 37.25 37.24 0.6K
10:14 37.27 37.29 37.23 37.23 5.0K
10:15 37.25 37.40 37.25 37.33 6.5K
10:16 37.29 37.37 37.29 37.35 2.9K
10:17 37.38 37.39 37.38 37.39 2.1K
10:18 37.44 37.44 37.33 37.40 1.5K
10:19 37.36 37.49 37.36 37.49 2.2K
10:20 37.47 37.48 37.39 37.39 7.9K
10:21 37.33 37.41 37.33 37.41 2.0K
10:22 37.37 37.41 37.35 37.41 7.4K
10:23 37.38 37.38 37.35 37.37 2.9K
10:24 37.37 37.38 37.34 37.35 2.3K
10:25 37.39 37.39 37.35 37.35 5.4K
10:26 37.35 37.35 37.30 37.30 2.7K
10:27 37.30 37.33 37.30 37.31 2.3K
10:28 37.32 37.33 37.32 37.32 1.9K
10:29 37.35 37.38 37.31 37.34 3.5K
10:30 37.31 37.38 37.31 37.38 3.7K
10:31 37.39 37.39 37.33 37.33 1.5K
10:32 37.35 37.45 37.35 37.44 3.2K
10:33 37.49 37.51 37.49 37.49 2.1K
10:34 37.47 37.50 37.47 37.50 1.2K
10:35 37.47 37.51 37.45 37.51 5.0K
10:36 37.52 37.57 37.52 37.57 2.2K
10:37 37.60 37.60 37.57 37.57 3.7K
10:38 37.59 37.65 37.59 37.65 5.6K
10:39 37.61 37.66 37.61 37.64 4.2K
10:40 37.64 37.69 37.64 37.68 4.7K
10:41 37.65 37.67 37.61 37.62 4.8K
10:42 37.60 37.63 37.57 37.62 5.6K
10:43 37.61 37.61 37.54 37.57 2.7K
10:44 37.51 37.51 37.46 37.46 4.6K
10:45 37.49 37.55 37.49 37.51 6.2K
10:46 37.46 37.50 37.46 37.50 2.7K
10:47 37.48 37.51 37.48 37.49 2.5K
10:48 37.48 37.48 37.44 37.46 5.3K
10:49 37.41 37.41 37.37 37.37 1.2K
10:50 37.37 37.40 37.37 37.40 1.3K
10:51 37.38 37.38 37.28 37.28 6.3K
10:52 37.25 37.26 37.20 37.26 3.5K
10:53 37.30 37.30 37.28 37.28 2.1K
10:54 37.28 37.30 37.27 37.27 2.1K
10:55 37.25 37.29 37.25 37.29 10.5K
10:56 37.30 37.31 37.30 37.31 4.8K
10:57 37.33 37.33 37.27 37.28 6.4K
10:58 37.28 37.28 37.28 37.28 1.4K
10:59 37.33 37.35 37.33 37.33 1.8K
11:00 37.37 37.37 37.36 37.36 0.6K
11:01 37.38 37.40 37.36 37.40 2.9K
11:02 37.41 37.41 37.35 37.37 5.2K
11:03 37.37 37.40 37.37 37.40 1.6K
11:04 37.44 37.44 37.44 37.44 0.3K
11:05 37.48 37.48 37.43 37.43 6.3K
11:06 37.45 37.45 37.41 37.42 4.6K
11:07 37.48 37.55 37.48 37.55 3.2K
11:08 37.53 37.53 37.53 37.53 1.3K
11:09 37.57 37.59 37.57 37.57 1.6K
11:10 37.54 37.54 37.54 37.54 1.1K
11:11 37.58 37.59 37.54 37.59 3.0K
11:12 37.57 37.57 37.57 37.57 0.9K
11:13 37.60 37.70 37.58 37.70 2.8K
11:14 37.74 37.76 37.74 37.76 1.7K
11:15 37.76 37.77 37.71 37.74 5.9K
11:16 37.72 37.77 37.72 37.77 1.3K
11:17 37.71 37.71 37.64 37.64 5.1K
11:18 37.63 37.68 37.63 37.68 2.1K
11:19 37.77 37.80 37.77 37.77 4.0K
11:20 37.74 37.80 37.74 37.80 1.3K
11:21 37.81 37.81 37.80 37.80 2.0K
11:22 37.83 37.83 37.79 37.79 3.4K
11:23 37.75 37.81 37.75 37.81 7.3K
11:24 37.76 37.80 37.76 37.78 2.0K
11:25 37.79 37.79 37.68 37.68 1.8K
11:26 37.66 37.71 37.61 37.71 0.7K
11:27 37.66 37.70 37.66 37.70 1.7K
11:29 37.66 37.71 37.66 37.71 1.1K
11:30 37.70 37.70 37.60 37.60 3.2K
11:31 37.57 37.57 37.57 37.57 0.5K
11:32 37.58 37.59 37.58 37.59 1.2K
11:33 37.59 37.59 37.59 37.59 0.4K
11:34 37.59 37.62 37.59 37.59 1.8K
11:35 37.57 37.62 37.57 37.58 10.0K
11:36 37.58 37.59 37.57 37.59 2.5K
11:37 37.56 37.56 37.53 37.53 4.7K
11:38 37.57 37.59 37.57 37.57 1.8K
11:39 37.58 37.58 37.58 37.58 0.7K
11:40 37.60 37.65 37.60 37.65 2.1K
11:41 37.66 37.66 37.66 37.66 0.2K
11:42 37.67 37.67 37.60 37.63 5.7K
11:43 37.71 37.83 37.65 37.83 4.9K
11:44 37.85 37.85 37.80 37.83 4.5K
11:45 37.80 37.87 37.80 37.87 4.5K
11:46 37.90 37.98 37.90 37.92 2.6K
11:47 37.94 37.98 37.94 37.98 0.7K
11:48 38.08 38.08 38.00 38.00 8.2K
11:49 38.00 38.00 37.96 37.97 2.4K
11:50 37.98 37.98 37.90 37.91 4.4K
11:51 37.90 37.90 37.90 37.90 0.8K
11:52 37.94 37.94 37.94 37.94 1.0K
11:53 37.99 37.99 37.99 37.99 0.8K
11:54 37.99 38.01 37.98 37.98 2.2K
11:55 38.00 38.00 37.92 37.92 18.4K
11:56 37.98 37.98 37.98 37.98 0.5K
11:57 37.98 38.02 37.98 37.98 3.0K
11:58 37.95 37.95 37.92 37.92 0.4K
11:59 37.95 37.95 37.95 37.95 1.1K
12:00 37.94 37.94 37.94 37.94 0.3K
12:01 37.98 37.98 37.97 37.97 1.0K
12:02 37.97 37.97 37.94 37.94 1.3K
12:03 37.92 38.08 37.92 38.08 4.1K
12:04 38.10 38.10 38.09 38.09 0.5K
12:05 38.11 38.13 38.07 38.07 4.6K
12:06 38.06 38.12 38.02 38.02 6.2K
12:07 38.06 38.07 38.06 38.07 2.0K
12:09 38.16 38.16 38.05 38.05 11.2K
12:10 38.10 38.10 38.10 38.10 0.9K
12:11 38.12 38.18 38.12 38.14 6.1K
12:12 38.14 38.15 38.14 38.14 3.3K
12:13 38.14 38.16 38.13 38.16 3.0K
12:14 38.14 38.14 38.10 38.13 4.7K
12:15 38.13 38.15 38.13 38.15 1.2K
12:16 38.18 38.18 38.12 38.15 0.7K
12:17 38.15 38.15 38.09 38.12 3.2K
12:18 38.11 38.11 38.11 38.10 1.0K
12:19 38.08 38.08 38.01 38.01 2.0K
12:20 38.04 38.08 38.04 38.08 2.5K
12:21 38.08 38.08 38.08 38.08 0.5K
12:22 38.05 38.05 38.02 38.02 1.6K
12:23 38.04 38.05 38.04 38.03 1.7K
12:24 37.99 37.99 37.97 37.97 2.5K
12:25 37.95 37.95 37.95 37.95 1.3K
12:26 38.00 38.00 38.00 38.00 2.2K
12:27 38.00 38.02 38.00 38.02 2.9K
12:28 38.03 38.03 38.01 38.01 0.6K
12:29 38.06 38.06 38.06 38.06 2.5K
12:30 38.09 38.13 38.09 38.13 3.4K
12:31 38.13 38.16 38.13 38.16 0.7K
12:32 38.16 38.16 38.11 38.11 0.6K
12:34 38.15 38.15 38.12 38.14 1.1K
12:35 38.12 38.12 38.12 38.12 1.7K
12:36 38.14 38.14 38.12 38.13 2.0K
12:37 38.10 38.11 38.05 38.06 4.0K
12:38 38.08 38.13 38.04 38.04 5.3K
12:39 38.05 38.07 38.03 38.03 1.1K
12:40 38.13 38.13 38.11 38.11 5.8K
12:41 38.12 38.12 38.05 38.06 4.9K
12:43 38.10 38.12 38.10 38.12 1.5K
12:44 38.12 38.14 38.12 38.14 1.1K
12:45 38.12 38.12 38.07 38.07 3.1K
12:46 38.05 38.07 38.05 38.07 2.4K
12:48 38.08 38.08 38.08 38.08 0.8K
12:49 38.05 38.05 38.05 38.05 0.9K
12:51 38.08 38.09 38.08 38.09 1.3K
12:52 38.11 38.13 38.11 38.13 1.3K
12:53 38.14 38.14 38.13 38.13 0.4K
12:54 38.11 38.13 38.11 38.13 4.0K
12:55 38.14 38.14 38.07 38.07 4.7K
12:56 38.06 38.09 38.03 38.09 2.9K
12:57 38.08 38.10 38.05 38.05 9.8K
12:58 38.06 38.06 38.06 38.06 0.8K
12:59 38.05 38.06 38.05 38.06 2.3K
13:00 38.05 38.05 37.93 37.93 19.2K
13:01 37.93 37.96 37.93 37.95 1.1K
13:02 37.95 37.95 37.93 37.93 1.1K
13:03 37.93 37.96 37.93 37.96 3.4K
13:04 38.03 38.07 38.01 38.01 10.8K
13:06 38.11 38.11 38.08 38.08 1.8K
13:07 38.09 38.11 38.09 38.10 0.9K
13:08 38.12 38.12 38.11 38.11 2.4K
13:09 38.09 38.13 38.09 38.13 1.2K
13:10 38.18 38.20 38.15 38.20 3.6K
13:11 38.20 38.24 38.20 38.24 3.6K
13:12 38.33 38.34 38.31 38.34 14.9K
13:13 38.30 38.31 38.27 38.27 3.4K
13:14 38.21 38.21 38.21 38.21 0.3K
13:15 38.26 38.26 38.26 38.26 0.2K
13:16 38.28 38.28 38.20 38.20 2.5K
13:17 38.21 38.21 38.21 38.21 0.5K
13:18 38.23 38.23 38.17 38.21 7.3K
13:19 38.23 38.27 38.23 38.27 1.1K
13:20 38.27 38.27 38.22 38.22 5.3K
13:21 38.20 38.20 38.16 38.20 2.3K
13:22 38.27 38.27 38.25 38.25 1.9K
13:23 38.21 38.24 38.21 38.24 1.1K
13:24 38.22 38.24 38.22 38.24 0.5K
13:25 38.23 38.26 38.23 38.26 2.8K
13:26 38.22 38.25 38.22 38.24 1.2K
13:27 38.25 38.25 38.23 38.23 0.9K
13:28 38.25 38.27 38.24 38.24 7.4K
13:30 38.23 38.24 38.23 38.24 0.7K
13:31 38.25 38.25 38.20 38.21 2.9K
13:32 38.22 38.24 38.22 38.24 1.7K
13:33 38.25 38.25 38.20 38.20 3.8K
13:34 38.17 38.17 38.17 38.17 2.3K
13:35 38.19 38.19 38.14 38.14 1.8K
13:36 38.14 38.19 38.10 38.10 4.2K
13:37 38.09 38.13 38.09 38.13 3.7K
13:38 38.11 38.11 38.10 38.10 0.4K
13:39 38.12 38.22 38.11 38.22 9.4K
13:40 38.26 38.32 38.26 38.27 9.3K
13:41 38.19 38.19 38.18 38.18 1.3K
13:42 38.21 38.22 38.21 38.22 1.0K
13:44 38.27 38.27 38.23 38.25 0.8K
13:45 38.25 38.25 38.20 38.20 2.3K
13:46 38.16 38.21 38.15 38.21 3.3K
13:47 38.24 38.27 38.23 38.23 2.0K
13:48 38.28 38.30 38.28 38.30 12.8K
13:49 38.33 38.33 38.31 38.33 1.5K
13:50 38.34 38.34 38.31 38.31 2.0K
13:51 38.32 38.36 38.32 38.36 5.5K
13:52 38.33 38.40 38.33 38.40 2.1K
13:53 38.41 38.41 38.35 38.35 9.5K
13:54 38.32 38.32 38.29 38.30 2.4K
13:55 38.27 38.30 38.27 38.30 0.8K
13:56 38.29 38.29 38.25 38.26 3.1K
13:57 38.26 38.26 38.26 38.26 0.2K
13:58 38.27 38.27 38.25 38.25 1.3K
13:59 38.30 38.30 38.27 38.27 0.6K
14:00 38.28 38.28 38.20 38.25 6.5K
14:01 38.26 38.26 38.26 38.26 0.4K
14:02 38.25 38.28 38.25 38.28 1.4K
14:03 38.28 38.28 38.27 38.27 1.5K
14:04 38.27 38.34 38.27 38.29 3.6K
14:05 38.31 38.31 38.31 38.31 0.7K
14:06 38.31 38.31 38.27 38.27 3.1K
14:07 38.30 38.33 38.30 38.33 2.0K
14:08 38.34 38.37 38.33 38.37 2.9K
14:09 38.34 38.34 38.31 38.31 2.3K
14:10 38.32 38.32 38.26 38.26 2.2K
14:11 38.25 38.25 38.23 38.23 1.0K
14:12 38.22 38.22 38.19 38.19 1.6K
14:13 38.20 38.23 38.18 38.23 2.4K
14:14 38.23 38.23 38.21 38.21 2.7K
14:15 38.19 38.19 38.09 38.10 5.5K
14:16 38.09 38.09 38.09 38.09 0.3K
14:17 38.10 38.10 38.01 38.01 3.0K
14:19 38.02 38.07 37.99 38.07 12.8K
14:20 38.07 38.08 38.07 38.08 1.6K
14:21 38.08 38.09 38.06 38.06 3.0K
14:22 38.09 38.09 38.07 38.08 8.6K
14:23 38.09 38.09 37.99 38.01 15.2K
14:24 38.01 38.06 38.01 38.02 24.6K
14:25 38.05 38.11 38.05 38.11 8.1K
14:26 38.14 38.15 38.00 38.00 69.6K
14:27 38.00 38.00 37.82 37.86 29.3K
14:28 37.81 37.86 37.48 37.49 36.4K
14:29 37.50 37.56 37.27 37.48 24.0K
14:30 37.51 37.51 37.36 37.44 4.0K
14:31 37.47 37.57 37.43 37.57 6.4K
14:32 37.56 37.56 37.56 37.56 0.9K
14:33 37.51 37.51 37.51 37.51 3.3K
14:34 37.58 37.70 37.58 37.70 16.5K
14:35 37.68 37.72 37.65 37.72 6.9K
14:36 37.70 37.77 37.70 37.74 2.2K
14:37 37.79 37.81 37.79 37.81 2.0K
14:38 37.80 37.80 37.69 37.77 8.3K
14:39 37.78 37.80 37.78 37.80 0.7K
14:40 37.81 37.81 37.76 37.79 5.4K
14:41 37.77 37.77 37.71 37.71 6.9K
14:42 37.72 37.72 37.71 37.71 5.3K
14:43 37.67 37.67 37.58 37.58 22.5K
14:44 37.59 37.64 37.59 37.64 4.9K
14:45 37.67 37.68 37.65 37.68 1.9K
14:46 37.68 37.71 37.67 37.67 4.8K
14:47 37.67 37.67 37.67 37.67 1.9K
14:48 37.69 37.69 37.69 37.69 1.9K
14:49 37.73 37.73 37.73 37.73 1.0K
14:50 37.77 37.82 37.77 37.78 9.6K
14:51 37.75 37.86 37.75 37.86 1.4K
14:52 37.83 37.83 37.81 37.81 1.9K
14:53 37.82 37.89 37.80 37.89 7.6K
14:54 37.89 37.89 37.86 37.87 2.7K
14:55 37.87 37.87 37.81 37.81 3.4K
14:56 37.79 37.84 37.79 37.84 0.7K
14:57 37.83 37.83 37.83 37.83 1.2K
14:58 37.84 37.86 37.84 37.85 1.8K
14:59 37.88 37.88 37.86 37.85 1.5K
15:00 37.87 37.90 37.86 37.87 5.5K
15:01 37.86 37.90 37.86 37.90 2.4K
15:02 37.92 37.92 37.92 37.92 1.0K
15:03 37.92 37.98 37.92 37.95 1.8K
15:04 37.96 37.96 37.88 37.90 4.6K
15:05 37.89 37.92 37.89 37.92 3.8K
15:06 37.93 37.94 37.93 37.94 1.4K
15:07 37.94 37.95 37.92 37.94 4.3K
15:08 37.92 37.93 37.92 37.93 1.9K
15:09 37.92 37.94 37.92 37.94 4.0K
15:10 38.00 38.00 37.97 37.99 15.2K
15:11 37.99 38.01 37.99 37.99 1.0K
15:12 38.01 38.05 38.01 38.05 3.5K
15:13 38.02 38.04 38.02 38.03 1.0K
15:14 38.04 38.04 38.01 38.01 4.6K
15:15 37.96 37.96 37.96 37.96 1.6K
15:16 37.97 38.00 37.96 38.00 3.6K
15:17 38.01 38.02 38.01 38.02 2.7K
15:18 38.01 38.07 38.01 38.07 2.1K
15:19 38.06 38.07 38.04 38.07 2.9K
15:20 38.07 38.07 38.04 38.04 2.6K
15:21 38.04 38.04 38.02 38.02 1.3K
15:22 38.01 38.05 38.01 38.05 1.9K
15:23 38.08 38.11 38.08 38.08 4.1K
15:24 38.08 38.10 38.08 38.09 1.5K
15:25 38.10 38.10 38.06 38.06 5.0K
15:26 38.08 38.10 38.08 38.10 1.6K
15:27 38.09 38.12 38.09 38.12 2.5K
15:28 38.13 38.13 38.08 38.08 3.1K
15:29 38.11 38.11 38.07 38.07 1.2K
15:30 38.09 38.09 38.02 38.02 3.9K
15:31 38.03 38.03 38.02 38.04 1.4K
15:32 38.04 38.04 38.04 38.03 1.7K
15:33 38.03 38.06 38.03 38.06 5.8K
15:34 38.06 38.06 38.05 38.05 1.7K
15:35 38.06 38.06 38.01 38.02 3.9K
15:36 38.04 38.04 38.00 38.00 3.4K
15:37 38.00 38.00 38.00 38.00 3.9K
15:38 38.00 38.04 38.00 38.02 6.7K
15:39 38.04 38.05 38.04 38.05 11.7K
15:40 38.06 38.08 38.06 38.08 5.7K
15:41 38.08 38.08 38.05 38.05 7.4K
15:42 38.07 38.07 38.05 38.05 2.7K
15:43 38.05 38.06 38.05 38.06 1.6K
15:44 38.07 38.10 38.06 38.09 4.6K
15:45 38.09 38.17 38.09 38.17 4.4K
15:46 38.18 38.22 38.18 38.19 8.0K
15:47 38.21 38.33 38.20 38.33 6.6K
15:48 38.35 38.37 38.33 38.33 8.2K
15:49 38.30 38.30 38.25 38.26 7.8K
15:50 38.29 38.37 38.28 38.35 11.5K
15:51 38.44 38.45 38.41 38.41 19.6K
15:52 38.41 38.42 38.33 38.36 6.6K
15:53 38.32 38.32 38.23 38.25 13.2K
15:54 38.25 38.36 38.24 38.35 24.5K
15:55 38.33 38.35 38.32 38.33 22.3K
15:56 38.33 38.33 38.30 38.32 23.6K
15:57 38.32 38.32 38.24 38.24 19.8K
15:58 38.23 38.28 38.23 38.27 35.8K
15:59 38.26 38.27 38.21 38.26 449.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available