Avidity Bio

RNA
🏛️ usa →
42.63
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 44.41 44.53 44.35 44.46 36.8K
09:31 44.46 44.46 44.46 44.46 1.2K
09:32 44.33 44.46 44.33 44.46 3.3K
09:33 44.47 44.47 44.10 44.10 2.3K
09:35 44.53 44.53 44.33 44.33 0.6K
09:37 44.53 44.53 44.35 44.35 3.2K
09:38 44.36 44.36 44.31 44.31 5.4K
09:40 44.22 44.38 44.22 44.38 8.3K
09:41 44.33 44.33 44.33 44.33 7.5K
09:42 44.33 44.36 44.33 44.36 0.6K
09:43 44.16 44.16 43.88 43.94 7.7K
09:44 43.94 43.97 43.94 43.97 4.1K
09:45 43.93 43.93 43.93 43.93 2.9K
09:46 43.83 43.83 43.83 43.83 0.6K
09:47 43.79 43.79 43.70 43.70 4.1K
09:48 43.69 43.69 43.61 43.68 5.3K
09:49 43.70 43.70 43.70 43.70 3.7K
09:50 43.55 43.67 43.55 43.67 4.5K
09:52 43.68 43.80 43.68 43.76 29.3K
09:53 43.78 43.79 43.72 43.79 10.4K
09:54 43.95 44.00 43.95 44.00 5.5K
09:55 43.94 43.94 43.93 43.93 2.2K
09:56 43.97 43.97 43.97 43.97 0.5K
09:57 43.97 44.11 43.97 44.11 2.7K
09:58 43.96 43.96 43.96 43.96 0.9K
09:59 43.98 43.98 43.98 43.98 16.5K
10:00 44.01 44.01 43.97 43.98 17.0K
10:01 43.86 43.96 43.86 43.96 15.2K
10:02 44.00 44.00 44.00 44.00 0.3K
10:03 44.01 44.08 43.97 44.08 12.2K
10:04 44.18 44.20 44.18 44.20 4.2K
10:05 44.31 44.31 44.14 44.26 5.7K
10:06 44.18 44.18 44.18 44.18 2.0K
10:07 44.12 44.21 44.01 44.01 6.1K
10:08 44.03 44.09 43.98 44.06 30.2K
10:10 44.00 44.11 44.00 44.11 2.3K
10:11 44.16 44.16 43.95 44.10 3.4K
10:12 44.10 44.10 43.95 43.95 3.1K
10:13 43.93 43.95 43.93 43.95 0.5K
10:14 43.95 43.95 43.88 43.89 0.9K
10:15 43.95 44.01 43.95 44.01 0.5K
10:16 43.95 43.95 43.76 43.76 4.1K
10:17 43.75 43.77 43.75 43.77 0.3K
10:18 43.85 43.91 43.84 43.84 0.8K
10:19 43.85 43.99 43.85 43.99 2.9K
10:20 43.96 43.98 43.91 43.98 3.0K
10:21 43.95 44.02 43.83 43.83 1.9K
10:22 43.75 43.89 43.75 43.89 6.9K
10:23 43.97 43.99 43.85 43.85 5.6K
10:24 43.88 43.95 43.83 43.83 2.3K
10:25 43.89 43.99 43.89 43.89 2.4K
10:26 43.88 43.88 43.88 43.88 0.7K
10:27 43.93 43.97 43.88 43.88 4.8K
10:28 43.88 43.90 43.80 43.80 5.0K
10:29 43.80 43.80 43.70 43.70 4.4K
10:30 43.65 43.66 43.59 43.63 5.1K
10:31 43.69 43.75 43.69 43.75 1.1K
10:32 43.77 43.80 43.75 43.79 3.3K
10:33 43.76 43.81 43.76 43.76 5.4K
10:34 43.76 43.76 43.73 43.73 1.4K
10:35 43.73 43.78 43.73 43.78 3.4K
10:36 43.78 43.79 43.65 43.70 8.8K
10:37 43.75 43.75 43.69 43.69 3.1K
10:38 43.66 43.66 43.66 43.66 0.4K
10:39 43.64 43.64 43.41 43.41 10.4K
10:40 43.42 43.48 43.35 43.41 2.5K
10:41 43.41 43.41 43.30 43.30 6.9K
10:42 43.27 43.27 43.17 43.17 6.7K
10:43 43.24 43.28 43.20 43.28 8.4K
10:44 43.25 43.30 43.21 43.21 7.0K
10:45 43.23 43.33 43.03 43.04 14.0K
10:46 43.04 43.04 42.92 42.92 33.0K
10:47 42.94 43.16 42.94 43.07 4.9K
10:48 43.16 43.16 42.93 42.93 3.2K
10:49 42.93 43.03 42.83 43.03 3.0K
10:50 42.87 42.93 42.87 42.93 9.2K
10:51 42.93 42.94 42.93 42.94 3.1K
10:52 42.99 42.99 42.81 42.81 2.8K
10:53 42.86 42.91 42.86 42.90 9.9K
10:54 42.97 42.97 42.83 42.83 4.8K
10:55 42.78 42.78 42.67 42.68 4.0K
10:56 42.83 42.83 42.83 42.83 1.0K
10:57 42.75 42.75 42.68 42.68 1.0K
10:58 42.97 42.97 42.70 42.89 17.0K
10:59 42.80 42.88 42.76 42.88 1.8K
11:00 42.72 42.72 42.70 42.71 7.8K
11:01 42.81 42.81 42.81 42.81 0.5K
11:02 42.80 42.80 42.68 42.68 0.4K
11:03 42.96 43.16 42.96 43.16 4.0K
11:04 42.99 43.06 42.99 43.06 0.6K
11:05 42.99 43.16 42.99 43.16 0.6K
11:06 43.09 43.09 42.96 42.96 1.5K
11:07 42.85 42.95 42.85 42.95 0.7K
11:08 42.95 43.04 42.94 42.94 2.1K
11:09 43.03 43.03 42.94 42.94 0.5K
11:10 43.00 43.00 43.00 43.00 0.3K
11:11 42.94 42.98 42.94 42.94 1.3K
11:12 42.91 42.97 42.91 42.97 1.1K
11:13 42.87 42.97 42.87 42.97 0.3K
11:14 43.00 43.00 43.00 43.00 1.2K
11:15 42.96 42.96 42.84 42.92 0.8K
11:16 42.83 42.90 42.83 42.90 1.3K
11:17 42.94 43.02 42.94 43.02 0.8K
11:18 42.97 43.00 42.97 43.00 1.2K
11:19 43.00 43.00 42.94 42.94 0.5K
11:20 42.94 43.12 42.94 43.11 5.8K
11:21 43.03 43.03 42.96 42.96 2.1K
11:22 43.03 43.03 42.96 43.03 0.9K
11:23 43.03 43.11 43.03 43.03 0.7K
11:24 43.03 43.31 43.03 43.31 5.2K
11:25 43.16 43.16 43.16 43.16 0.3K
11:26 43.12 43.23 43.12 43.23 1.5K
11:27 43.23 43.23 43.17 43.23 1.3K
11:28 43.24 43.24 43.24 43.24 0.2K
11:29 43.23 43.23 43.16 43.16 9.9K
11:30 43.22 43.22 43.16 43.16 1.2K
11:31 43.18 43.18 43.12 43.12 3.1K
11:32 43.15 43.15 43.13 43.13 1.3K
11:33 43.20 43.20 43.20 43.20 4.2K
11:35 43.29 43.29 43.21 43.21 0.8K
11:36 43.12 43.12 43.08 43.08 7.8K
11:37 43.14 43.14 43.14 43.14 0.7K
11:38 43.07 43.08 43.07 43.08 0.4K
11:39 43.07 43.08 43.07 43.08 2.0K
11:40 43.19 43.19 43.14 43.17 0.5K
11:41 43.13 43.13 43.07 43.09 1.8K
11:42 43.08 43.16 43.08 43.11 2.4K
11:43 43.22 43.22 43.22 43.22 0.8K
11:44 43.23 43.23 43.23 43.23 1.5K
11:45 43.17 43.17 43.17 43.17 0.4K
11:46 43.12 43.12 43.08 43.08 2.4K
11:47 43.07 43.09 43.02 43.07 4.8K
11:48 43.05 43.07 43.05 43.07 0.9K
11:51 43.03 43.06 43.02 43.06 2.2K
11:53 43.06 43.06 42.96 42.96 2.1K
11:54 43.02 43.02 43.02 43.02 1.1K
11:56 43.07 43.07 43.07 43.07 3.2K
11:57 43.10 43.14 43.10 43.14 0.6K
11:58 43.13 43.14 43.07 43.07 2.2K
11:59 43.10 43.10 43.10 43.10 0.7K
12:00 43.12 43.16 43.12 43.16 1.5K
12:01 43.21 43.21 43.21 43.21 0.4K
12:02 43.17 43.17 43.10 43.10 1.4K
12:03 43.07 43.12 43.07 43.12 1.5K
12:04 43.11 43.11 43.11 43.11 0.6K
12:05 43.07 43.07 43.07 43.07 1.9K
12:06 43.00 43.00 43.00 43.00 0.3K
12:07 43.07 43.07 43.07 43.07 0.1K
12:08 43.05 43.12 43.05 43.12 13.5K
12:09 43.12 43.13 43.12 43.12 3.5K
12:10 43.11 43.11 43.07 43.07 4.2K
12:11 43.08 43.15 43.08 43.08 2.9K
12:13 43.09 43.14 43.03 43.09 3.2K
12:14 43.09 43.15 43.09 43.15 0.3K
12:15 43.02 43.02 43.02 43.02 1.3K
12:16 43.00 43.05 42.99 43.04 2.6K
12:17 43.05 43.10 43.05 43.10 4.2K
12:18 43.16 43.37 43.16 43.34 3.4K
12:19 43.28 43.28 43.28 43.28 1.5K
12:20 43.26 43.26 43.26 43.26 2.7K
12:22 43.38 43.38 43.38 43.38 0.9K
12:23 43.33 43.33 43.33 43.33 0.4K
12:24 43.33 43.40 43.32 43.40 4.5K
12:25 43.44 43.44 43.42 43.42 0.6K
12:26 43.46 43.46 43.46 43.46 0.1K
12:27 43.40 43.42 43.40 43.42 2.7K
12:28 43.42 43.42 43.40 43.40 3.1K
12:29 43.42 43.42 43.38 43.40 4.8K
12:30 43.44 43.47 43.44 43.47 2.1K
12:31 43.44 43.44 43.44 43.43 0.7K
12:32 43.43 43.72 43.43 43.72 8.9K
12:33 43.74 43.83 43.74 43.83 89.4K
12:34 43.82 43.92 43.82 43.83 0.5K
12:35 43.87 43.98 43.87 43.95 6.9K
12:36 43.95 43.95 43.89 43.89 2.6K
12:37 43.92 43.93 43.84 43.84 4.4K
12:38 43.80 43.85 43.80 43.81 3.7K
12:39 43.86 43.86 43.82 43.82 4.4K
12:40 43.84 43.84 43.67 43.67 1.6K
12:41 43.70 43.70 43.63 43.63 1.7K
12:42 43.61 43.67 43.58 43.67 2.1K
12:43 43.65 43.65 43.65 43.65 0.4K
12:44 43.65 43.65 43.65 43.65 0.7K
12:45 43.66 43.66 43.66 43.66 0.4K
12:46 43.66 43.66 43.66 43.66 0.2K
12:47 43.66 43.70 43.63 43.70 2.5K
12:48 43.72 43.72 43.64 43.64 3.6K
12:49 43.60 43.68 43.60 43.68 0.6K
12:50 43.64 43.67 43.60 43.67 5.5K
12:52 43.77 43.77 43.77 43.77 2.0K
12:54 43.73 43.73 43.68 43.68 1.4K
12:55 43.70 43.70 43.70 43.70 0.6K
12:56 43.70 43.70 43.70 43.70 0.6K
12:57 43.71 43.71 43.71 43.71 0.2K
12:58 43.71 43.71 43.71 43.71 0.7K
12:59 43.72 43.72 43.72 43.72 0.3K
13:00 43.72 43.72 43.68 43.68 1.6K
13:01 43.71 43.71 43.71 43.71 0.5K
13:02 43.69 43.71 43.69 43.71 1.0K
13:03 43.66 43.66 43.66 43.66 3.0K
13:04 43.65 43.82 43.65 43.82 5.8K
13:05 43.75 43.75 43.75 43.75 0.4K
13:06 43.68 43.68 43.68 43.68 3.3K
13:07 43.68 43.68 43.68 43.68 0.6K
13:08 43.65 43.71 43.65 43.71 2.4K
13:09 43.71 43.74 43.69 43.69 1.4K
13:11 43.67 43.75 43.67 43.75 1.0K
13:13 43.71 43.71 43.71 43.71 0.1K
13:14 43.76 43.81 43.71 43.71 1.0K
13:15 43.73 43.81 43.73 43.81 1.7K
13:17 43.74 43.74 43.68 43.68 3.0K
13:19 43.70 43.70 43.50 43.51 95.6K
13:20 43.51 43.51 43.46 43.46 5.8K
13:21 43.51 43.51 43.48 43.48 1.0K
13:22 43.50 43.50 43.50 43.50 0.9K
13:23 43.55 43.57 43.53 43.53 5.1K
13:24 43.53 43.53 43.44 43.44 28.4K
13:25 43.43 43.43 43.34 43.34 59.9K
13:26 43.35 43.40 43.31 43.33 55.7K
13:28 43.41 43.62 43.41 43.62 2.4K
13:29 43.61 43.67 43.61 43.67 1.3K
13:30 43.53 43.66 43.53 43.66 2.3K
13:31 43.64 43.66 43.64 43.64 4.0K
13:32 43.65 43.66 43.65 43.66 1.2K
13:33 43.65 43.66 43.64 43.64 0.9K
13:34 43.73 43.73 43.65 43.66 1.3K
13:35 43.67 43.67 43.57 43.67 2.2K
13:36 43.68 43.70 43.68 43.70 1.3K
13:37 43.69 43.72 43.69 43.72 2.2K
13:38 43.72 43.72 43.68 43.72 1.4K
13:39 43.81 43.90 43.81 43.89 7.6K
13:40 43.87 43.87 43.79 43.79 7.7K
13:41 43.86 43.86 43.86 43.86 1.4K
13:42 43.84 43.84 43.73 43.73 3.5K
13:44 43.68 43.68 43.68 43.68 2.0K
13:46 43.66 43.67 43.66 43.66 2.0K
13:47 43.60 43.62 43.60 43.62 3.0K
13:48 43.61 43.61 43.53 43.59 2.9K
13:49 43.61 43.61 43.61 43.61 0.5K
13:50 43.58 43.58 43.58 43.58 0.4K
13:52 43.58 43.58 43.58 43.58 2.0K
13:54 43.62 43.72 43.62 43.72 9.4K
13:55 43.72 43.76 43.72 43.76 0.2K
13:56 43.76 43.78 43.76 43.78 1.4K
13:57 43.82 43.92 43.82 43.92 4.6K
13:58 43.92 43.92 43.92 43.92 0.7K
13:59 43.93 43.99 43.91 43.94 1.9K
14:00 43.94 43.99 43.94 43.94 0.8K
14:01 43.94 43.94 43.86 43.86 4.8K
14:02 43.78 43.81 43.78 43.79 4.6K
14:03 43.79 43.79 43.78 43.78 1.0K
14:04 43.75 43.78 43.75 43.78 1.0K
14:05 43.79 43.87 43.79 43.82 20.0K
14:06 43.81 43.88 43.81 43.88 4.3K
14:07 43.95 43.96 43.90 43.90 2.6K
14:08 43.90 43.96 43.90 43.95 2.3K
14:09 43.93 44.00 43.93 44.00 0.4K
14:10 43.97 44.00 43.91 43.91 5.2K
14:11 43.90 43.90 43.87 43.90 1.6K
14:12 43.90 43.90 43.90 43.90 0.5K
14:13 43.90 43.93 43.90 43.93 2.2K
14:15 43.89 43.89 43.89 43.89 0.3K
14:16 43.89 43.91 43.88 43.88 0.9K
14:17 43.86 43.86 43.82 43.82 8.5K
14:19 43.82 43.83 43.79 43.82 4.5K
14:20 43.81 43.81 43.78 43.78 1.7K
14:21 43.74 43.74 43.74 43.74 0.8K
14:22 43.74 43.76 43.74 43.76 1.6K
14:23 43.79 43.79 43.79 43.79 1.2K
14:24 43.74 43.74 43.72 43.72 5.0K
14:25 43.70 43.83 43.66 43.83 8.2K
14:26 43.85 43.85 43.85 43.85 0.2K
14:27 43.81 43.84 43.80 43.80 1.2K
14:28 43.88 43.88 43.87 43.88 2.5K
14:29 43.88 43.88 43.84 43.85 3.6K
14:30 43.87 43.87 43.83 43.83 3.3K
14:31 43.89 43.89 43.87 43.87 1.2K
14:32 43.87 43.91 43.87 43.91 1.9K
14:33 43.89 43.89 43.86 43.86 0.3K
14:34 43.86 43.86 43.83 43.83 3.9K
14:35 43.83 43.89 43.79 43.79 3.9K
14:36 43.81 43.81 43.78 43.78 2.1K
14:37 43.78 43.78 43.76 43.78 1.4K
14:39 43.82 43.82 43.82 43.82 0.2K
14:40 43.80 43.80 43.79 43.79 1.4K
14:41 43.80 43.80 43.80 43.80 1.5K
14:42 43.81 43.81 43.79 43.80 0.5K
14:43 43.79 43.96 43.79 43.92 30.3K
14:44 43.88 43.91 43.86 43.91 4.0K
14:45 43.89 43.89 43.84 43.84 5.4K
14:46 43.83 43.83 43.81 43.81 2.8K
14:47 43.81 43.81 43.81 43.81 0.6K
14:48 43.81 43.81 43.81 43.81 0.7K
14:49 43.78 43.78 43.68 43.70 5.0K
14:50 43.70 43.70 43.69 43.69 0.6K
14:51 43.69 43.69 43.69 43.69 0.6K
14:52 43.69 43.76 43.69 43.76 4.8K
14:53 43.81 43.81 43.81 43.81 0.6K
14:54 43.78 43.80 43.78 43.80 5.7K
14:55 43.85 43.85 43.85 43.85 1.8K
14:56 43.85 43.85 43.85 43.85 0.2K
14:57 43.85 43.85 43.85 43.85 1.9K
14:58 43.85 43.88 43.85 43.88 0.2K
14:59 43.85 43.85 43.85 43.85 1.1K
15:00 43.85 43.87 43.85 43.87 0.3K
15:01 43.85 43.87 43.81 43.81 0.8K
15:02 43.83 43.83 43.81 43.81 14.0K
15:03 43.82 43.82 43.76 43.77 4.1K
15:04 43.77 43.80 43.76 43.80 2.9K
15:05 43.83 43.85 43.83 43.85 2.1K
15:06 43.85 43.85 43.81 43.81 3.0K
15:07 43.83 43.89 43.83 43.89 2.7K
15:08 43.92 43.93 43.92 43.92 5.7K
15:09 43.89 43.92 43.89 43.89 4.1K
15:10 43.90 43.90 43.83 43.83 3.6K
15:11 43.84 43.85 43.84 43.85 1.9K
15:12 43.87 43.88 43.87 43.88 1.8K
15:13 43.88 43.94 43.88 43.94 0.7K
15:14 43.92 43.92 43.91 43.91 0.4K
15:15 43.90 43.91 43.87 43.91 2.3K
15:16 43.92 43.92 43.87 43.87 4.8K
15:17 43.88 43.89 43.84 43.88 5.1K
15:18 43.89 43.89 43.89 43.89 1.9K
15:19 43.92 43.92 43.92 43.92 0.3K
15:20 43.85 43.87 43.85 43.87 4.6K
15:21 43.87 43.89 43.87 43.89 1.8K
15:22 43.88 43.88 43.79 43.83 10.4K
15:25 43.88 43.91 43.88 43.88 2.2K
15:26 43.90 43.91 43.90 43.91 3.1K
15:27 43.91 43.91 43.91 43.91 0.6K
15:28 43.89 43.89 43.89 43.89 1.0K
15:29 43.90 43.93 43.90 43.93 0.7K
15:30 43.93 44.02 43.93 44.02 2.3K
15:31 43.98 43.98 43.97 43.97 0.4K
15:32 43.95 44.01 43.95 44.01 1.4K
15:33 44.00 44.02 43.98 43.98 3.0K
15:34 44.00 44.01 44.00 44.00 12.2K
15:35 44.02 44.02 43.94 43.94 19.7K
15:36 43.96 43.96 43.90 43.94 5.5K
15:37 43.95 43.95 43.95 43.95 0.5K
15:38 43.96 43.99 43.96 43.96 4.8K
15:39 43.99 43.99 43.93 43.93 2.9K
15:40 43.96 43.98 43.96 43.98 1.7K
15:41 43.95 43.95 43.94 43.94 12.3K
15:42 43.94 43.96 43.94 43.94 0.9K
15:43 43.90 43.90 43.88 43.88 3.9K
15:44 43.90 43.90 43.88 43.88 3.6K
15:45 43.88 43.92 43.88 43.92 6.0K
15:46 43.92 43.92 43.88 43.88 5.9K
15:47 43.86 43.88 43.86 43.87 4.7K
15:48 43.87 43.88 43.86 43.88 4.2K
15:49 43.87 43.92 43.85 43.92 5.5K
15:50 43.92 43.92 43.89 43.90 7.7K
15:51 43.91 43.96 43.91 43.96 7.6K
15:52 43.94 43.97 43.93 43.93 11.0K
15:53 43.92 44.00 43.91 44.00 6.8K
15:54 43.97 44.02 43.97 43.97 25.1K
15:55 44.00 44.00 43.98 44.00 13.6K
15:56 43.99 44.00 43.97 43.98 16.7K
15:57 43.97 44.00 43.96 43.99 14.8K
15:58 43.95 44.00 43.95 43.99 34.8K
15:59 44.00 44.03 43.98 44.02 813.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available