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 46.13 46.13 45.97 45.97 18.2K
09:32 45.93 45.93 45.85 45.85 1.1K
09:33 45.93 45.93 45.87 45.87 2.4K
09:34 46.11 46.38 46.11 46.24 28.8K
09:35 46.24 46.24 46.24 46.24 0.9K
09:36 46.12 46.13 46.07 46.13 3.8K
09:37 46.00 46.10 45.93 45.93 25.7K
09:38 45.94 46.00 45.89 45.96 13.0K
09:39 45.96 46.19 45.96 46.19 4.4K
09:40 46.08 46.14 46.08 46.14 5.4K
09:41 46.12 46.12 45.98 45.99 3.9K
09:43 46.05 46.05 46.05 46.05 0.6K
09:44 45.85 45.85 45.85 45.85 0.6K
09:46 45.91 46.01 45.89 46.01 4.5K
09:47 46.00 46.00 45.88 45.88 0.7K
09:48 45.81 45.94 45.80 45.90 8.6K
09:49 45.89 45.89 45.88 45.88 0.8K
09:50 45.88 45.88 45.75 45.75 3.4K
09:51 45.76 45.86 45.76 45.84 4.8K
09:52 45.84 45.94 45.84 45.94 4.7K
09:53 45.83 45.93 45.83 45.92 1.3K
09:55 45.89 46.02 45.84 46.02 3.7K
09:56 45.95 45.95 45.81 45.81 3.5K
10:00 45.79 45.87 45.62 45.62 3.4K
10:01 45.63 45.69 45.63 45.68 3.4K
10:02 45.77 45.78 45.77 45.78 2.2K
10:03 45.80 45.84 45.76 45.76 3.1K
10:04 45.76 45.76 45.76 45.76 1.0K
10:06 45.93 45.93 45.93 45.93 2.7K
10:07 46.03 46.03 45.97 45.97 1.8K
10:08 45.92 45.92 45.90 45.90 2.3K
10:10 45.91 45.91 45.89 45.90 5.2K
10:11 45.85 45.92 45.85 45.92 10.6K
10:12 45.88 45.88 45.80 45.80 12.3K
10:13 45.80 45.80 45.75 45.75 3.6K
10:14 45.68 45.68 45.68 45.68 37.8K
10:15 45.62 45.62 45.49 45.54 3.0K
10:16 45.54 45.79 45.54 45.79 28.1K
10:17 45.75 45.75 45.69 45.69 1.1K
10:18 45.65 45.72 45.62 45.62 3.0K
10:19 45.63 45.64 45.63 45.64 1.5K
10:20 45.67 45.84 45.67 45.84 13.2K
10:21 45.80 45.81 45.70 45.71 27.8K
10:22 45.70 45.71 45.70 45.71 2.3K
10:23 45.59 45.59 45.59 45.59 2.7K
10:24 45.52 45.52 45.52 45.52 1.6K
10:25 45.58 45.58 45.53 45.53 0.8K
10:26 45.57 45.57 45.54 45.54 1.8K
10:27 45.57 45.57 45.57 45.57 0.6K
10:28 45.57 45.59 45.53 45.57 16.4K
10:29 45.57 45.61 45.54 45.61 13.8K
10:30 45.57 45.59 45.57 45.58 2.8K
10:31 45.57 45.72 45.57 45.72 6.3K
10:32 45.74 45.74 45.74 45.74 0.9K
10:33 45.73 45.73 45.73 45.73 0.1K
10:34 45.73 45.73 45.73 45.73 1.4K
10:35 45.73 45.73 45.73 45.73 1.3K
10:36 45.63 45.73 45.63 45.73 0.7K
10:37 45.62 45.73 45.62 45.73 0.4K
10:38 45.73 45.73 45.73 45.73 1.0K
10:39 45.71 45.71 45.71 45.71 2.5K
10:40 45.71 45.71 45.63 45.70 1.8K
10:41 45.70 45.70 45.51 45.53 9.8K
10:42 45.53 45.65 45.53 45.63 3.1K
10:43 45.66 45.68 45.62 45.68 2.7K
10:44 45.67 45.67 45.65 45.65 0.6K
10:45 45.66 45.66 45.53 45.53 2.6K
10:46 45.55 45.56 45.55 45.56 5.0K
10:47 45.53 45.58 45.53 45.58 7.5K
10:48 45.48 45.49 45.44 45.45 7.8K
10:49 45.46 45.47 45.40 45.40 4.7K
10:50 45.40 45.40 45.40 45.40 0.2K
10:51 45.40 45.40 45.35 45.35 1.6K
10:52 45.38 45.48 45.38 45.45 5.9K
10:53 45.44 45.44 45.44 45.44 0.1K
10:54 45.37 45.37 45.35 45.35 2.1K
10:55 45.36 45.36 45.36 45.36 0.3K
10:56 45.38 45.38 45.38 45.38 0.9K
10:57 45.36 45.36 45.36 45.36 0.3K
10:58 45.29 45.29 45.29 45.29 1.7K
10:59 45.31 45.36 45.30 45.30 6.4K
11:00 45.29 45.29 45.25 45.27 2.2K
11:01 45.27 45.27 45.15 45.20 4.0K
11:02 45.21 45.21 45.21 45.21 0.5K
11:03 45.19 45.19 45.15 45.19 2.1K
11:04 45.12 45.12 45.12 45.12 0.5K
11:05 45.10 45.11 45.09 45.11 0.6K
11:06 45.10 45.12 45.09 45.09 1.9K
11:07 45.19 45.20 45.12 45.20 10.8K
11:09 45.17 45.17 45.17 45.17 0.8K
11:10 45.17 45.17 45.17 45.17 0.5K
11:11 45.18 45.21 45.17 45.17 7.8K
11:12 45.21 45.22 45.17 45.22 2.5K
11:13 45.22 45.28 45.22 45.25 4.3K
11:14 45.27 45.27 45.17 45.17 6.6K
11:15 45.15 45.15 45.15 45.15 0.3K
11:16 45.14 45.14 45.14 45.14 0.7K
11:17 45.13 45.13 45.13 45.13 1.4K
11:18 45.20 45.24 45.20 45.24 4.4K
11:20 45.15 45.15 45.15 45.15 1.5K
11:21 45.16 45.16 45.16 45.16 0.4K
11:22 45.20 45.22 45.18 45.21 13.5K
11:23 45.18 45.18 45.11 45.13 2.7K
11:24 45.17 45.17 45.15 45.16 2.2K
11:25 45.15 45.16 45.13 45.15 2.5K
11:26 45.18 45.20 45.15 45.20 1.6K
11:27 45.20 45.20 45.16 45.16 1.8K
11:28 45.17 45.17 45.17 45.17 0.5K
11:29 45.19 45.19 45.14 45.16 3.4K
11:30 45.17 45.21 45.17 45.20 3.8K
11:31 45.21 45.21 45.18 45.20 4.3K
11:32 45.25 45.26 45.24 45.26 21.5K
11:33 45.24 45.24 45.19 45.19 4.5K
11:34 45.23 45.25 45.21 45.25 20.6K
11:35 45.24 45.35 45.20 45.35 9.9K
11:36 45.33 45.34 45.27 45.27 1.9K
11:37 45.30 45.30 45.30 45.30 3.7K
11:38 45.30 45.30 45.25 45.30 2.1K
11:39 45.30 45.30 45.29 45.29 1.0K
11:40 45.29 45.29 45.29 45.29 3.4K
11:41 45.29 45.33 45.29 45.33 20.7K
11:42 45.34 45.35 45.32 45.34 14.6K
11:43 45.32 45.33 45.32 45.33 3.5K
11:44 45.33 45.42 45.33 45.35 13.3K
11:45 45.37 45.37 45.35 45.36 7.0K
11:46 45.36 45.45 45.36 45.45 6.6K
11:47 45.45 45.51 45.39 45.51 4.8K
11:48 45.52 45.52 45.50 45.50 1.2K
11:49 45.53 45.53 45.49 45.51 1.8K
11:50 45.51 45.52 45.45 45.45 14.9K
11:51 45.45 45.45 45.38 45.38 1.7K
11:52 45.36 45.36 45.36 45.36 1.2K
11:53 45.30 45.30 45.22 45.22 1.6K
11:54 45.22 45.22 45.22 45.22 0.5K
11:55 45.17 45.32 45.17 45.32 8.7K
11:56 45.32 45.38 45.32 45.33 2.1K
11:57 45.39 45.44 45.39 45.44 3.4K
11:58 45.44 45.44 45.39 45.39 1.7K
11:59 45.42 45.42 45.39 45.39 0.5K
12:00 45.39 45.44 45.39 45.41 2.9K
12:01 45.44 45.44 45.43 45.43 0.9K
12:02 45.37 45.37 45.34 45.34 2.0K
12:03 45.38 45.38 45.38 45.38 0.6K
12:04 45.38 45.38 45.37 45.37 1.0K
12:05 45.37 45.43 45.34 45.34 0.6K
12:06 45.43 45.43 45.43 45.43 0.4K
12:07 45.38 45.50 45.38 45.50 4.7K
12:08 45.51 45.51 45.51 45.51 1.5K
12:09 45.48 45.51 45.47 45.47 2.2K
12:10 45.47 45.50 45.43 45.50 2.8K
12:11 45.47 45.47 45.47 45.47 0.7K
12:12 45.51 45.51 45.51 45.51 0.5K
12:13 45.51 45.51 45.51 45.51 0.2K
12:14 45.49 45.51 45.49 45.51 1.9K
12:15 45.50 45.63 45.50 45.61 47.7K
12:16 45.59 45.76 45.59 45.76 10.6K
12:17 45.78 45.81 45.76 45.76 7.2K
12:18 45.87 45.94 45.87 45.89 6.8K
12:19 45.90 46.00 45.90 46.00 4.2K
12:20 45.98 46.00 45.97 45.99 2.4K
12:21 46.00 46.00 45.94 45.94 3.3K
12:22 45.95 46.01 45.95 46.01 11.1K
12:23 45.93 46.00 45.93 46.00 22.5K
12:24 46.01 46.01 46.00 46.00 1.5K
12:25 46.01 46.01 46.00 46.01 0.6K
12:26 46.01 46.05 46.00 46.02 2.1K
12:27 46.02 46.02 46.02 46.02 0.8K
12:28 46.02 46.02 45.91 45.91 4.1K
12:29 45.96 45.96 45.96 45.96 2.1K
12:30 46.00 46.01 45.96 45.96 55.7K
12:31 45.96 46.00 45.96 45.99 5.8K
12:32 45.99 45.99 45.98 45.99 2.2K
12:33 45.98 45.98 45.98 45.98 0.5K
12:34 45.98 45.98 45.91 45.95 3.6K
12:35 45.95 45.97 45.94 45.94 0.7K
12:36 45.93 45.95 45.92 45.92 9.0K
12:37 45.93 45.93 45.89 45.89 1.1K
12:38 45.90 45.93 45.90 45.93 4.6K
12:39 45.95 45.95 45.94 45.94 3.3K
12:40 45.91 46.00 45.91 46.00 7.3K
12:41 46.00 46.01 45.98 45.98 18.5K
12:42 45.99 46.01 45.99 46.01 1.6K
12:43 46.00 46.01 45.97 45.97 14.7K
12:44 45.98 45.98 45.94 45.94 2.5K
12:45 45.93 45.93 45.93 45.93 1.2K
12:46 45.93 45.93 45.93 45.93 1.7K
12:47 45.91 45.96 45.91 45.93 1.4K
12:48 45.93 45.93 45.93 45.93 1.5K
12:49 46.01 46.15 46.01 46.14 50.1K
12:50 46.14 46.30 46.12 46.30 6.9K
12:51 46.32 46.33 46.32 46.33 3.2K
12:52 46.27 46.30 46.26 46.26 2.7K
12:53 46.25 46.25 46.24 46.24 1.3K
12:54 46.23 46.25 46.18 46.22 25.9K
12:55 46.20 46.43 46.20 46.43 7.9K
12:56 46.42 46.42 46.41 46.41 1.0K
12:57 46.47 46.49 46.45 46.47 4.1K
12:58 46.47 46.47 46.47 46.47 1.3K
12:59 46.50 46.50 46.39 46.44 4.9K
13:00 46.43 46.43 46.40 46.40 5.0K
13:01 46.45 46.50 46.45 46.50 18.8K
13:02 46.43 46.44 46.43 46.43 0.4K
13:03 46.43 46.43 46.43 46.43 1.3K
13:04 46.42 46.42 46.39 46.41 2.1K
13:05 46.42 46.42 46.42 46.42 2.7K
13:06 46.38 46.38 46.32 46.32 2.9K
13:07 46.30 46.30 46.30 46.30 0.4K
13:08 46.30 46.30 46.30 46.30 1.8K
13:09 46.24 46.24 46.13 46.14 20.5K
13:10 46.16 46.18 46.16 46.18 4.9K
13:12 46.17 46.17 46.17 46.17 0.6K
13:13 46.14 46.17 46.14 46.17 1.2K
13:14 46.20 46.22 46.13 46.13 5.5K
13:16 46.13 46.15 46.13 46.14 2.0K
13:17 46.14 46.14 46.14 46.14 1.5K
13:18 46.16 46.17 46.14 46.17 1.2K
13:19 46.17 46.17 46.10 46.10 2.7K
13:20 46.11 46.11 46.11 46.11 0.8K
13:21 46.11 46.11 46.09 46.09 0.9K
13:22 46.07 46.16 46.07 46.16 6.6K
13:23 46.16 46.16 46.15 46.16 2.8K
13:24 46.17 46.17 46.12 46.12 3.0K
13:25 45.99 45.99 45.88 45.88 5.8K
13:26 45.81 45.91 45.81 45.91 5.8K
13:27 45.91 45.91 45.91 45.91 0.1K
13:28 45.86 45.86 45.81 45.81 1.7K
13:29 45.84 45.84 45.84 45.84 0.3K
13:30 45.80 45.88 45.78 45.78 2.4K
13:31 45.77 45.81 45.77 45.81 0.7K
13:32 45.81 45.81 45.77 45.77 0.7K
13:33 45.81 45.82 45.76 45.77 7.2K
13:34 45.80 45.80 45.71 45.71 4.1K
13:35 45.77 45.77 45.77 45.77 0.6K
13:36 45.77 45.77 45.77 45.77 0.5K
13:37 45.76 45.76 45.69 45.69 2.0K
13:38 45.74 45.74 45.68 45.68 1.0K
13:39 45.68 45.68 45.68 45.68 0.5K
13:40 45.63 45.64 45.61 45.64 2.3K
13:41 45.78 45.88 45.78 45.86 36.8K
13:42 45.86 45.86 45.86 45.86 0.1K
13:43 45.86 45.86 45.86 45.86 0.2K
13:44 45.85 45.86 45.79 45.79 4.0K
13:45 45.82 45.82 45.78 45.78 1.2K
13:46 45.82 45.84 45.81 45.84 5.8K
13:47 45.84 45.84 45.75 45.75 4.3K
13:48 45.76 45.82 45.75 45.82 2.7K
13:49 45.83 45.83 45.82 45.82 0.7K
13:50 45.82 45.86 45.82 45.82 0.7K
13:51 45.81 45.86 45.81 45.86 19.4K
13:52 45.89 45.89 45.89 45.89 0.7K
13:53 45.91 45.91 45.89 45.89 0.4K
13:55 45.90 45.90 45.88 45.88 0.8K
13:56 45.90 45.90 45.89 45.89 1.2K
13:57 45.83 46.04 45.82 45.90 24.8K
13:58 45.79 45.87 45.79 45.84 2.4K
13:59 45.84 45.87 45.84 45.87 2.8K
14:00 45.86 45.93 45.86 45.90 6.2K
14:01 45.92 45.92 45.89 45.89 3.9K
14:02 45.95 45.95 45.95 45.95 1.1K
14:03 45.96 45.98 45.94 45.94 8.3K
14:04 45.90 45.94 45.90 45.94 1.2K
14:05 45.95 45.95 45.90 45.94 8.4K
14:07 45.94 45.97 45.93 45.95 3.2K
14:08 45.97 45.97 45.97 45.97 0.6K
14:09 45.97 45.97 45.94 45.96 3.9K
14:10 45.97 46.03 45.97 45.99 1.9K
14:11 46.00 46.13 46.00 46.07 28.4K
14:12 46.07 46.09 46.07 46.09 1.2K
14:13 46.07 46.07 46.07 46.07 0.5K
14:14 46.06 46.10 46.04 46.10 3.9K
14:15 46.10 46.15 46.10 46.13 1.7K
14:16 46.13 46.25 46.13 46.25 2.8K
14:18 46.25 46.27 46.14 46.16 11.0K
14:19 46.18 46.18 46.18 46.18 1.6K
14:20 46.21 46.23 46.18 46.23 1.7K
14:21 46.23 46.23 46.23 46.23 1.9K
14:22 46.20 46.21 46.20 46.21 3.8K
14:23 46.21 46.25 46.21 46.25 12.0K
14:24 46.24 46.25 46.20 46.25 22.3K
14:25 46.21 46.27 46.21 46.27 1.7K
14:26 46.26 46.26 46.19 46.23 2.5K
14:27 46.19 46.19 46.12 46.12 3.2K
14:28 46.12 46.12 46.06 46.10 6.8K
14:29 46.10 46.10 46.09 46.09 0.8K
14:30 46.13 46.14 46.12 46.14 11.1K
14:31 46.20 46.21 46.18 46.18 1.7K
14:32 46.20 46.20 46.20 46.20 0.6K
14:33 46.13 46.13 46.13 46.13 11.8K
14:34 46.17 46.17 46.16 46.16 0.5K
14:35 46.21 46.21 46.16 46.20 0.5K
14:36 46.16 46.20 46.12 46.16 1.9K
14:37 46.12 46.12 46.10 46.12 4.2K
14:38 46.15 46.15 46.15 46.15 0.2K
14:39 46.11 46.15 46.11 46.15 3.0K
14:40 46.19 46.19 46.15 46.15 0.9K
14:41 46.14 46.19 46.14 46.15 0.9K
14:42 46.15 46.19 46.15 46.15 1.7K
14:43 46.14 46.19 46.14 46.19 0.8K
14:44 46.11 46.18 46.11 46.14 1.3K
14:45 46.14 46.26 46.14 46.23 43.4K
14:46 46.26 46.30 46.25 46.25 7.7K
14:47 46.26 46.28 46.21 46.21 2.3K
14:48 46.26 46.26 46.26 46.26 1.5K
14:49 46.26 46.26 46.07 46.12 12.1K
14:50 46.17 46.17 46.12 46.12 1.6K
14:51 46.08 46.09 46.07 46.07 2.4K
14:52 46.08 46.08 46.08 46.08 0.6K
14:53 46.08 46.08 46.04 46.04 2.1K
14:54 46.05 46.07 46.05 46.07 2.3K
14:55 46.06 46.10 45.95 45.95 4.8K
14:56 45.91 45.91 45.91 45.91 0.7K
14:57 45.93 45.93 45.84 45.85 5.1K
14:58 45.88 45.90 45.87 45.90 5.5K
14:59 45.91 45.95 45.91 45.95 4.9K
15:00 45.93 46.01 45.93 46.01 8.0K
15:01 46.04 46.08 46.04 46.08 1.8K
15:02 46.09 46.12 46.09 46.12 1.3K
15:03 46.11 46.15 46.11 46.15 7.8K
15:04 46.15 46.15 46.15 46.15 1.8K
15:05 46.15 46.15 46.09 46.09 2.8K
15:06 46.09 46.10 46.09 46.10 1.6K
15:07 46.10 46.13 46.10 46.13 1.2K
15:08 46.12 46.12 46.09 46.09 2.1K
15:09 46.12 46.12 46.11 46.11 1.8K
15:10 46.11 46.15 46.11 46.15 26.0K
15:11 46.21 46.22 46.21 46.22 1.5K
15:12 46.22 46.25 46.22 46.23 10.2K
15:13 46.24 46.25 46.24 46.25 2.5K
15:14 46.24 46.25 46.23 46.23 5.8K
15:15 46.25 46.26 46.20 46.20 48.2K
15:16 46.20 46.21 46.20 46.20 2.1K
15:17 46.20 46.20 46.19 46.19 3.5K
15:18 46.19 46.19 46.19 46.19 0.2K
15:19 46.19 46.19 46.19 46.19 4.0K
15:20 46.19 46.20 46.19 46.19 1.2K
15:21 46.18 46.24 46.18 46.24 17.9K
15:22 46.20 46.23 46.17 46.17 3.7K
15:23 46.20 46.20 46.20 46.20 0.3K
15:24 46.22 46.23 46.20 46.20 29.2K
15:25 46.21 46.21 46.17 46.18 3.9K
15:26 46.14 46.16 46.13 46.16 3.1K
15:27 46.14 46.14 46.14 46.14 2.2K
15:28 46.11 46.11 46.07 46.11 4.0K
15:29 46.08 46.08 46.08 46.08 5.9K
15:30 46.09 46.11 46.09 46.10 3.0K
15:31 46.10 46.12 46.10 46.11 7.3K
15:32 46.10 46.12 46.10 46.12 3.1K
15:33 46.13 46.13 46.12 46.13 2.7K
15:34 46.13 46.16 46.13 46.16 5.1K
15:35 46.16 46.19 46.15 46.19 3.2K
15:36 46.20 46.22 46.19 46.22 9.7K
15:37 46.22 46.22 46.20 46.21 13.3K
15:38 46.23 46.23 46.22 46.22 4.0K
15:39 46.22 46.22 46.16 46.17 8.3K
15:40 46.15 46.15 46.08 46.10 5.1K
15:41 46.10 46.14 46.10 46.14 1.9K
15:42 46.16 46.16 46.12 46.12 3.7K
15:43 46.14 46.14 46.11 46.12 4.7K
15:44 46.13 46.17 46.13 46.16 2.9K
15:45 46.17 46.21 46.17 46.18 6.0K
15:46 46.19 46.19 46.19 46.19 2.7K
15:47 46.19 46.20 46.19 46.20 1.7K
15:48 46.20 46.20 46.12 46.13 8.1K
15:49 46.10 46.11 46.08 46.11 6.8K
15:50 46.16 46.36 46.16 46.36 115.5K
15:51 46.39 46.44 46.37 46.37 17.2K
15:52 46.39 46.45 46.37 46.45 20.2K
15:53 46.41 46.44 46.40 46.44 18.1K
15:54 46.43 46.43 46.33 46.43 23.2K
15:55 46.44 46.49 46.43 46.47 24.5K
15:56 46.49 46.49 46.41 46.41 29.0K
15:57 46.40 46.42 46.34 46.34 21.1K
15:58 46.29 46.35 46.26 46.28 60.0K
15:59 46.28 46.29 46.19 46.23 590.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available