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 38.19 38.24 37.85 37.85 27.2K
09:31 37.88 37.88 37.88 37.88 0.5K
09:32 37.85 37.85 37.85 37.85 5.0K
09:33 37.60 37.60 37.10 37.10 10.6K
09:34 37.25 37.25 36.64 36.75 31.1K
09:35 36.79 36.94 36.62 36.92 6.1K
09:36 36.91 36.93 36.74 36.93 68.1K
09:37 36.78 37.09 36.78 37.09 13.2K
09:38 37.14 37.14 37.05 37.10 22.3K
09:39 37.03 37.10 37.03 37.03 5.0K
09:40 37.10 37.10 37.10 37.10 2.7K
09:41 36.98 37.06 36.98 37.03 10.8K
09:42 37.05 37.11 37.04 37.11 5.7K
09:43 37.10 37.18 37.10 37.18 3.1K
09:44 37.21 37.37 37.21 37.24 11.6K
09:45 37.24 37.24 37.05 37.05 3.4K
09:46 37.07 37.07 36.98 36.98 12.2K
09:47 36.99 36.99 36.82 36.82 18.1K
09:48 36.76 36.81 36.76 36.78 11.6K
09:49 36.81 36.81 36.73 36.77 48.6K
09:50 36.70 36.70 36.40 36.40 46.7K
09:51 36.40 36.41 36.25 36.37 468.6K
09:52 36.28 36.41 36.28 36.41 12.2K
09:53 36.50 36.50 36.01 36.01 21.8K
09:54 36.09 36.25 36.09 36.19 4.4K
09:55 36.25 36.25 36.12 36.23 5.9K
09:56 36.27 36.46 36.27 36.46 7.0K
09:57 36.47 36.47 36.19 36.45 21.1K
09:58 36.32 36.44 36.32 36.38 3.2K
09:59 36.31 36.31 36.28 36.28 7.4K
10:00 36.30 36.30 36.16 36.28 6.9K
10:01 36.28 36.39 36.28 36.30 34.4K
10:02 36.30 36.30 36.15 36.19 13.1K
10:03 36.19 36.33 36.19 36.27 9.0K
10:04 36.25 36.39 36.25 36.39 2.5K
10:05 36.47 36.47 36.42 36.42 1.4K
10:06 36.43 36.47 36.41 36.41 6.4K
10:07 36.37 36.37 36.30 36.30 2.9K
10:08 36.33 36.36 36.33 36.36 3.1K
10:09 36.34 36.40 36.32 36.40 2.1K
10:10 36.42 36.48 36.38 36.44 7.3K
10:11 36.41 36.41 36.25 36.25 22.3K
10:12 36.17 36.18 36.10 36.10 69.8K
10:13 36.04 36.21 36.04 36.17 10.9K
10:14 36.10 36.10 36.07 36.07 2.6K
10:15 36.07 36.09 35.95 35.96 9.9K
10:16 35.95 36.00 35.85 35.89 25.1K
10:17 35.80 35.81 35.75 35.75 22.3K
10:18 35.76 35.95 35.75 35.95 10.8K
10:19 35.93 35.93 35.68 35.68 39.1K
10:20 35.69 35.82 35.69 35.72 19.7K
10:21 35.70 35.70 35.57 35.57 27.7K
10:22 35.57 35.57 35.40 35.41 13.4K
10:23 35.36 35.45 35.31 35.34 18.9K
10:24 35.34 35.36 35.28 35.30 5.0K
10:25 35.33 35.50 35.31 35.50 21.0K
10:26 35.37 35.40 35.35 35.35 13.9K
10:27 35.37 35.46 35.37 35.40 9.2K
10:28 35.41 35.49 35.35 35.35 9.1K
10:29 35.41 35.41 35.41 35.41 0.5K
10:30 35.36 35.36 35.25 35.25 6.8K
10:31 35.17 35.19 35.09 35.09 44.0K
10:32 35.01 35.11 35.01 35.08 17.5K
10:33 35.06 35.06 34.90 34.97 58.4K
10:34 34.91 35.04 34.91 35.04 9.7K
10:35 35.06 35.06 35.02 35.06 6.0K
10:36 35.09 35.41 35.09 35.39 19.9K
10:37 35.43 35.44 35.41 35.44 9.7K
10:38 35.45 35.47 35.36 35.36 19.6K
10:39 35.35 35.46 35.33 35.39 12.5K
10:40 35.37 35.41 35.37 35.37 1.9K
10:41 35.37 35.37 35.31 35.31 1.0K
10:42 35.31 35.34 35.25 35.28 7.8K
10:43 35.27 35.29 35.27 35.29 2.9K
10:44 35.38 35.39 35.33 35.35 3.7K
10:45 35.39 35.45 35.35 35.43 7.8K
10:46 35.39 35.44 35.30 35.44 5.5K
10:47 35.43 35.45 35.43 35.45 2.9K
10:48 35.47 35.51 35.39 35.39 6.8K
10:49 35.38 35.47 35.38 35.44 4.2K
10:50 35.45 35.52 35.42 35.52 5.8K
10:51 35.49 35.49 35.42 35.45 5.9K
10:52 35.46 35.46 35.33 35.33 18.6K
10:53 35.33 35.35 35.30 35.35 3.4K
10:54 35.38 35.38 35.37 35.37 2.0K
10:55 35.33 35.41 35.26 35.26 6.5K
10:56 35.21 35.21 35.12 35.12 2.3K
10:57 35.18 35.25 35.18 35.23 8.1K
10:58 35.23 35.29 35.23 35.29 2.4K
10:59 35.30 35.33 35.30 35.33 5.4K
11:00 35.33 35.38 35.28 35.36 5.3K
11:01 35.38 35.41 35.37 35.40 2.6K
11:02 35.40 35.44 35.40 35.44 3.3K
11:03 35.43 35.50 35.42 35.50 6.2K
11:04 35.52 35.55 35.50 35.55 9.8K
11:05 35.52 35.55 35.50 35.50 12.8K
11:06 35.53 35.54 35.47 35.47 18.3K
11:07 35.51 35.51 35.44 35.44 15.0K
11:08 35.43 35.49 35.43 35.49 1.5K
11:09 35.51 35.65 35.50 35.65 7.6K
11:10 35.69 35.84 35.69 35.74 10.0K
11:11 35.78 35.89 35.77 35.89 47.1K
11:12 35.87 35.90 35.79 35.80 9.9K
11:13 35.82 35.89 35.76 35.76 2.7K
11:14 35.90 39.47 35.90 39.47 404.9K
11:20 40.53 45.75 40.53 45.75 1,784.0K
11:21 45.63 45.63 44.00 44.32 1,500.0K
11:22 44.44 44.56 44.01 44.23 562.4K
11:23 44.23 45.31 44.19 45.31 469.9K
11:24 45.07 46.00 45.00 46.00 426.2K
11:25 45.73 46.20 45.25 45.31 333.4K
11:26 45.23 45.58 45.19 45.20 251.0K
11:27 45.24 45.24 44.00 44.13 382.1K
11:28 44.09 45.00 44.09 45.00 163.8K
11:29 44.99 45.00 44.45 44.74 223.9K
11:30 44.79 44.79 44.31 44.51 152.6K
11:31 44.62 45.07 44.60 44.69 190.2K
11:32 44.72 44.95 44.37 44.51 184.4K
11:33 44.54 44.58 44.33 44.55 93.4K
11:34 44.55 44.99 44.41 44.89 115.7K
11:35 44.75 44.91 44.61 44.85 93.6K
11:36 44.52 45.00 44.49 44.78 249.8K
11:37 44.69 45.14 44.69 45.07 174.7K
11:38 45.10 45.21 44.75 45.20 155.1K
11:39 45.15 45.40 45.13 45.17 111.5K
11:40 45.14 45.45 45.04 45.15 70.4K
11:41 45.17 45.33 45.11 45.33 23.5K
11:42 45.30 46.13 45.30 46.13 86.3K
11:43 46.20 46.40 46.02 46.23 110.8K
11:44 46.18 46.90 46.10 46.40 120.1K
11:45 46.16 46.46 45.82 46.00 124.7K
11:46 46.04 46.04 44.67 44.80 82.6K
11:47 45.18 45.60 45.01 45.49 152.7K
11:48 45.41 45.41 45.15 45.23 35.3K
11:49 45.13 45.13 44.35 44.37 84.6K
11:50 44.36 44.90 44.07 44.85 77.1K
11:51 44.85 45.16 44.74 45.04 31.4K
11:52 44.96 45.42 44.96 45.01 34.4K
11:53 45.22 45.82 45.14 45.81 33.5K
11:54 45.82 46.51 45.75 46.33 38.1K
11:55 46.27 46.27 45.85 45.98 43.8K
11:56 45.99 46.95 45.84 46.95 73.8K
11:57 46.86 46.90 46.40 46.52 87.4K
11:58 46.52 46.89 46.52 46.78 46.1K
11:59 46.65 46.83 46.59 46.81 28.7K
12:00 46.80 46.92 46.62 46.72 56.5K
12:01 46.81 47.50 46.81 47.39 99.4K
12:02 47.44 47.50 47.30 47.38 63.6K
12:03 47.38 47.50 47.21 47.30 21.0K
12:04 47.31 47.80 47.21 47.21 97.9K
12:05 47.09 47.47 47.09 47.36 40.8K
12:06 47.29 47.49 47.29 47.31 39.5K
12:07 47.08 47.25 47.08 47.09 20.2K
12:08 47.28 47.28 46.83 46.86 41.1K
12:09 46.85 47.02 46.71 46.82 14.8K
12:10 46.71 46.86 46.49 46.86 34.9K
12:11 46.86 47.08 46.86 47.00 72.1K
12:12 46.91 47.10 46.91 46.99 79.6K
12:13 47.08 47.51 47.04 47.51 143.4K
12:14 47.51 47.51 47.29 47.43 42.4K
12:15 47.51 47.51 47.42 47.49 71.1K
12:16 47.42 47.55 47.42 47.48 125.0K
12:17 47.48 47.48 47.39 47.47 23.4K
12:18 47.32 47.32 46.58 46.59 59.5K
12:19 46.58 46.61 46.23 46.24 23.4K
12:20 46.28 46.65 46.28 46.47 20.6K
12:21 46.46 46.46 46.11 46.28 54.6K
12:22 46.28 46.28 45.87 45.98 59.7K
12:23 45.96 45.96 45.80 45.80 18.2K
12:24 45.82 45.93 45.79 45.93 21.4K
12:25 45.92 46.11 45.54 46.10 68.7K
12:26 46.06 46.41 46.06 46.12 18.6K
12:27 46.05 46.17 46.04 46.07 23.3K
12:28 46.03 46.10 45.92 46.09 57.4K
12:29 46.07 46.31 46.07 46.19 27.9K
12:30 46.43 46.47 46.27 46.27 8.5K
12:31 46.27 46.31 46.13 46.16 6.4K
12:32 46.22 46.41 46.22 46.41 20.8K
12:33 46.39 46.39 46.30 46.30 4.8K
12:34 46.38 46.40 46.18 46.40 19.2K
12:35 46.26 46.49 46.22 46.49 5.9K
12:36 46.49 46.49 46.29 46.38 12.1K
12:37 46.40 46.44 46.39 46.44 7.2K
12:38 46.44 46.56 46.39 46.39 21.8K
12:39 46.56 46.85 46.53 46.73 10.1K
12:40 46.81 46.81 46.70 46.81 2.8K
12:41 46.87 46.87 46.73 46.84 10.8K
12:42 46.84 46.84 46.70 46.78 26.3K
12:43 46.69 46.77 46.59 46.59 13.3K
12:44 46.58 46.82 46.47 46.47 24.8K
12:45 46.81 46.81 46.66 46.74 2.7K
12:46 46.75 46.80 46.65 46.65 13.4K
12:47 46.64 46.73 46.47 46.67 4.2K
12:48 46.60 46.68 46.60 46.65 7.5K
12:49 46.83 46.84 46.74 46.78 12.1K
12:50 46.78 46.78 46.68 46.68 6.6K
12:51 46.76 46.76 46.66 46.71 1.8K
12:52 46.73 46.82 46.67 46.82 4.3K
12:53 46.89 47.30 46.88 47.30 15.3K
12:54 47.29 47.42 47.19 47.33 11.6K
12:55 47.38 47.38 47.23 47.37 7.9K
12:56 47.46 47.46 47.33 47.36 6.3K
12:57 47.46 47.46 47.16 47.16 38.2K
12:58 47.34 47.39 47.26 47.38 7.0K
12:59 47.26 47.26 47.17 47.25 13.7K
13:00 47.32 47.45 47.32 47.43 37.3K
13:01 47.49 47.53 47.35 47.35 46.6K
13:02 47.35 47.50 47.35 47.42 31.7K
13:03 47.39 47.50 47.39 47.49 3.5K
13:04 47.50 47.58 47.33 47.50 40.5K
13:05 47.37 47.51 47.36 47.48 46.3K
13:06 47.48 47.48 47.33 47.33 7.3K
13:07 47.39 47.45 47.36 47.44 13.3K
13:08 47.88 47.98 47.81 47.98 79.8K
13:09 47.89 47.90 47.44 47.58 50.2K
13:10 47.54 47.61 47.46 47.61 11.9K
13:11 47.57 47.69 47.57 47.69 1.6K
13:12 47.56 47.63 47.51 47.60 10.3K
13:13 47.60 47.63 47.52 47.63 7.9K
13:14 47.56 48.00 47.56 47.92 33.8K
13:15 47.84 47.93 47.84 47.85 7.1K
13:16 47.82 48.00 47.82 47.90 20.3K
13:17 47.91 48.09 47.90 47.90 27.7K
13:18 47.97 48.05 47.78 47.80 26.1K
13:19 47.79 47.90 47.77 47.90 11.3K
13:20 47.70 47.79 47.70 47.77 13.0K
13:21 47.83 47.83 47.77 47.82 16.3K
13:22 47.82 47.82 47.51 47.51 25.3K
13:23 47.57 47.65 47.51 47.59 6.5K
13:24 47.67 47.75 47.65 47.71 10.5K
13:25 47.67 47.85 47.67 47.85 5.4K
13:26 47.80 47.85 47.76 47.78 9.4K
13:27 47.73 47.88 47.73 47.82 5.7K
13:28 47.77 48.06 47.77 48.03 54.0K
13:29 48.03 48.06 47.95 48.01 14.8K
13:30 47.99 48.00 47.85 47.87 8.6K
13:31 47.87 47.90 47.81 47.90 9.2K
13:32 47.82 47.84 47.75 47.80 17.5K
13:33 47.86 47.86 47.80 47.80 13.0K
13:34 47.80 47.87 47.76 47.87 5.8K
13:35 47.82 47.89 47.79 47.83 7.6K
13:36 47.84 47.84 47.74 47.74 22.0K
13:37 47.64 47.93 47.64 47.93 15.7K
13:38 47.87 48.02 47.87 47.97 15.0K
13:39 47.85 47.88 47.75 47.80 7.0K
13:40 47.65 47.78 47.50 47.54 15.6K
13:41 47.50 47.51 47.40 47.47 7.4K
13:42 47.46 47.78 47.46 47.78 10.7K
13:43 47.79 47.83 47.56 47.72 11.6K
13:44 47.78 47.89 47.61 47.66 16.0K
13:45 47.68 47.79 47.57 47.79 1.3K
13:46 47.69 47.69 47.52 47.66 10.3K
13:47 47.65 47.74 47.65 47.66 3.4K
13:48 47.66 47.66 47.48 47.57 7.5K
13:49 47.57 47.58 47.50 47.57 17.4K
13:50 47.57 47.60 47.53 47.54 7.1K
13:51 47.50 47.50 47.28 47.28 8.0K
13:52 47.28 47.42 47.28 47.42 3.7K
13:53 47.46 47.46 47.08 47.08 12.2K
13:54 47.13 47.13 47.00 47.04 16.5K
13:55 47.00 47.19 46.95 47.19 26.5K
13:56 47.14 47.14 47.09 47.12 3.5K
13:57 47.20 47.45 47.20 47.39 10.0K
13:58 47.41 47.41 47.10 47.17 6.9K
13:59 46.48 46.48 45.07 46.33 273.3K
14:00 46.28 46.33 45.76 45.91 57.0K
14:01 46.37 46.66 46.30 46.48 25.2K
14:02 46.46 46.53 46.28 46.40 18.9K
14:03 46.52 46.90 46.52 46.83 14.8K
14:04 46.86 47.11 46.86 47.10 13.8K
14:05 47.18 47.18 46.74 46.90 28.7K
14:06 46.90 47.17 46.90 47.17 8.1K
14:07 47.14 47.19 47.10 47.19 4.5K
14:08 47.27 47.32 47.27 47.32 7.7K
14:09 47.05 47.16 47.05 47.06 6.2K
14:10 47.05 47.05 46.85 46.92 9.8K
14:11 46.92 46.92 46.55 46.56 17.8K
14:12 46.56 46.56 46.41 46.48 16.6K
14:13 46.61 46.77 46.20 46.43 55.5K
14:14 46.43 46.43 46.11 46.11 16.0K
14:15 46.11 46.11 46.00 46.00 25.9K
14:16 45.90 46.20 45.76 46.05 63.6K
14:17 46.00 46.19 46.00 46.09 9.6K
14:18 46.09 46.23 45.94 46.07 18.6K
14:19 46.11 46.11 45.97 46.01 10.2K
14:20 46.01 46.03 45.91 46.00 6.7K
14:21 45.92 46.01 45.87 45.91 16.0K
14:22 45.91 46.22 45.91 46.22 27.5K
14:23 46.23 46.23 46.10 46.10 2.9K
14:24 46.24 46.35 46.17 46.25 16.0K
14:25 46.02 46.10 45.94 45.94 14.5K
14:26 46.01 46.07 45.97 45.97 9.2K
14:27 46.06 46.15 45.98 46.15 23.4K
14:28 46.11 46.12 46.03 46.08 4.0K
14:29 46.08 46.23 46.08 46.23 15.5K
14:30 46.23 46.26 46.09 46.12 13.7K
14:31 46.10 46.10 45.98 45.98 15.6K
14:32 46.07 46.14 45.93 45.99 28.6K
14:33 45.96 46.21 45.94 46.21 12.3K
14:34 46.21 46.44 46.20 46.28 2.8K
14:35 46.39 46.39 46.17 46.26 36.3K
14:36 46.17 46.31 46.17 46.27 13.8K
14:37 46.30 46.32 46.30 46.32 11.5K
14:38 46.32 46.34 46.31 46.31 4.2K
14:39 46.37 46.37 45.80 45.84 46.4K
14:40 45.84 45.85 45.76 45.85 19.7K
14:41 45.77 45.88 45.77 45.86 7.1K
14:42 46.00 46.18 46.00 46.18 7.5K
14:43 46.16 46.21 46.16 46.21 2.1K
14:44 46.21 46.22 46.12 46.22 9.1K
14:45 46.19 46.22 46.07 46.07 4.0K
14:46 46.19 46.42 46.19 46.36 6.0K
14:47 46.33 46.38 46.28 46.38 13.1K
14:48 46.36 46.48 46.36 46.45 8.4K
14:49 46.48 46.48 46.28 46.28 6.5K
14:50 46.26 46.26 46.18 46.18 2.9K
14:51 46.27 46.34 46.27 46.31 23.9K
14:52 46.29 46.35 46.28 46.35 5.5K
14:53 46.35 46.47 46.35 46.42 7.4K
14:54 46.43 46.50 46.42 46.50 2.5K
14:55 46.50 46.50 46.44 46.44 4.9K
14:56 46.57 46.70 46.57 46.70 3.6K
14:57 46.74 46.80 46.73 46.73 20.2K
14:58 46.73 46.73 46.72 46.72 1.4K
14:59 46.78 46.80 46.70 46.72 5.6K
15:00 46.73 46.85 46.68 46.74 7.0K
15:01 46.78 46.83 46.68 46.83 6.0K
15:02 46.80 47.30 46.80 47.30 35.6K
15:03 47.35 47.35 47.11 47.20 11.5K
15:04 47.21 47.21 47.10 47.20 10.9K
15:05 47.27 47.35 47.27 47.35 9.1K
15:06 47.37 47.55 47.31 47.55 9.3K
15:07 47.52 47.60 47.47 47.60 6.7K
15:08 47.59 47.76 47.55 47.73 20.1K
15:09 47.72 47.73 47.61 47.64 18.4K
15:10 47.63 47.78 47.58 47.69 14.6K
15:11 47.75 47.77 47.73 47.73 42.9K
15:12 47.73 47.73 47.57 47.57 17.8K
15:13 47.57 47.59 47.47 47.54 22.7K
15:14 47.54 47.54 47.36 47.46 15.0K
15:15 47.34 47.35 47.29 47.35 3.9K
15:16 47.30 47.40 47.27 47.34 13.9K
15:17 47.34 47.36 47.34 47.36 2.7K
15:18 47.47 47.55 47.45 47.55 10.5K
15:19 47.56 47.57 47.39 47.44 18.3K
15:20 47.28 47.46 47.26 47.46 37.6K
15:21 47.52 47.52 47.37 47.37 16.4K
15:22 47.34 47.37 47.09 47.14 18.9K
15:23 47.11 47.11 46.93 46.98 26.5K
15:24 46.94 47.05 46.90 46.98 55.0K
15:25 46.96 47.07 46.89 47.07 12.8K
15:26 47.07 47.28 47.07 47.19 19.1K
15:27 47.19 47.25 47.18 47.21 11.4K
15:28 47.21 47.40 47.21 47.40 12.7K
15:29 47.34 47.35 47.27 47.33 20.1K
15:30 47.39 47.40 47.20 47.27 25.6K
15:31 47.20 47.44 47.20 47.44 11.5K
15:32 47.50 47.60 47.45 47.57 24.1K
15:33 47.64 47.71 47.64 47.69 12.1K
15:34 47.68 47.70 47.55 47.56 22.4K
15:35 47.61 47.67 47.56 47.63 9.3K
15:36 47.65 47.71 47.55 47.55 19.2K
15:37 47.58 47.73 47.58 47.73 18.1K
15:38 47.70 47.72 47.66 47.66 22.7K
15:39 47.65 47.70 47.65 47.66 8.1K
15:40 47.66 47.77 47.66 47.70 51.1K
15:41 47.71 47.72 47.70 47.70 46.1K
15:42 47.70 47.91 47.69 47.83 47.9K
15:43 47.84 47.90 47.80 47.82 22.3K
15:44 47.82 47.95 47.82 47.87 17.7K
15:45 47.83 47.85 47.71 47.76 21.4K
15:46 47.79 47.89 47.79 47.88 63.1K
15:47 47.89 47.92 47.87 47.91 33.8K
15:48 47.92 48.03 47.92 48.01 37.9K
15:49 47.96 48.00 47.96 47.97 22.4K
15:50 47.98 48.02 47.70 47.77 53.3K
15:51 47.84 47.90 47.79 47.87 36.6K
15:52 47.88 47.91 47.83 47.85 43.1K
15:53 47.93 47.96 47.84 47.87 105.7K
15:54 47.86 48.01 47.86 48.00 163.3K
15:55 47.99 47.99 47.86 47.93 86.0K
15:56 47.98 48.06 47.97 48.05 155.7K
15:57 48.19 48.26 48.12 48.17 93.4K
15:58 48.19 48.26 48.17 48.26 94.1K
15:59 48.18 48.30 48.13 48.26 770.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available