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 47.30 47.30 45.98 46.08 83.6K
09:31 45.97 45.97 45.24 45.24 29.7K
09:32 45.39 45.92 45.39 45.62 5.2K
09:33 46.00 46.01 45.87 45.87 11.9K
09:34 45.83 45.83 45.51 45.70 1.5K
09:35 45.70 45.93 45.59 45.76 13.7K
09:36 45.75 45.88 45.69 45.69 3.5K
09:37 45.76 46.00 45.76 45.98 2.3K
09:38 45.88 46.20 45.88 46.20 36.4K
09:39 46.16 46.27 46.12 46.27 20.1K
09:40 46.18 46.47 46.15 46.47 13.6K
09:41 46.61 46.74 46.50 46.74 2.7K
09:43 46.50 46.72 46.50 46.69 16.2K
09:44 46.69 46.74 46.69 46.74 1.2K
09:45 46.70 46.77 46.60 46.64 52.2K
09:46 46.76 46.76 46.67 46.67 2.6K
09:47 46.68 46.68 46.58 46.58 5.7K
09:48 46.44 46.44 46.44 46.44 1.9K
09:49 46.44 46.44 46.44 46.44 0.1K
09:50 46.68 46.76 46.68 46.76 4.8K
09:51 46.73 46.73 46.73 46.73 0.1K
09:52 46.79 46.79 46.73 46.76 1.9K
09:53 46.77 46.82 46.75 46.75 20.9K
09:54 46.75 46.75 46.71 46.71 16.5K
09:55 46.72 46.75 46.72 46.75 2.9K
09:56 46.70 46.78 46.70 46.78 15.8K
09:57 46.77 46.77 46.75 46.75 1.5K
09:58 46.75 46.75 46.49 46.49 20.0K
09:59 46.48 46.70 46.48 46.64 9.6K
10:00 46.63 46.80 46.63 46.80 30.2K
10:01 46.80 46.92 46.80 46.92 12.4K
10:02 46.89 47.06 46.83 47.06 4.7K
10:03 47.07 47.10 46.90 46.90 5.5K
10:04 46.90 46.90 46.79 46.79 2.7K
10:05 46.81 46.81 46.81 46.81 0.3K
10:06 46.86 47.00 46.86 46.89 7.9K
10:07 46.89 46.89 46.79 46.89 2.5K
10:08 46.90 46.90 46.90 46.90 2.5K
10:09 46.88 46.95 46.80 46.80 5.2K
10:10 46.82 46.82 46.82 46.82 0.1K
10:11 46.81 47.03 46.81 47.03 46.4K
10:12 47.03 47.20 47.03 47.20 31.9K
10:13 47.21 47.22 47.15 47.15 57.7K
10:14 47.15 47.15 47.15 47.15 1.4K
10:15 47.22 47.23 47.08 47.08 2.0K
10:16 47.17 47.27 47.17 47.27 3.2K
10:17 47.24 47.24 47.23 47.23 0.3K
10:18 47.17 47.17 47.04 47.04 3.0K
10:19 47.11 47.11 46.94 46.94 2.6K
10:20 46.93 46.93 46.89 46.89 1.4K
10:21 46.92 46.92 46.81 46.81 1.1K
10:22 46.88 46.88 46.88 46.88 0.8K
10:23 46.83 46.90 46.80 46.87 4.7K
10:24 46.87 46.87 46.72 46.72 2.0K
10:25 46.72 46.72 46.67 46.67 1.9K
10:26 46.67 46.71 46.67 46.68 14.0K
10:27 46.73 46.76 46.72 46.72 4.4K
10:28 46.81 46.88 46.81 46.88 1.7K
10:29 46.88 46.88 46.88 46.88 0.4K
10:30 46.83 46.83 46.83 46.83 1.4K
10:31 46.82 46.82 46.82 46.82 1.2K
10:32 46.80 46.80 46.80 46.80 0.9K
10:34 46.77 46.89 46.77 46.89 8.0K
10:35 46.89 46.89 46.76 46.76 25.3K
10:36 46.70 46.70 46.59 46.59 2.3K
10:37 46.50 46.52 46.50 46.52 7.8K
10:38 46.47 46.47 46.47 46.47 0.5K
10:39 46.45 46.45 46.45 46.45 1.1K
10:40 46.35 46.39 46.30 46.34 5.5K
10:41 46.34 46.34 46.34 46.34 0.7K
10:42 46.43 46.47 46.43 46.47 4.2K
10:43 46.46 46.46 46.42 46.42 1.8K
10:44 46.52 46.59 46.52 46.59 4.3K
10:46 46.53 46.54 46.53 46.54 1.5K
10:47 46.57 46.57 46.57 46.57 1.5K
10:48 46.49 46.49 46.49 46.49 1.7K
10:49 46.56 46.59 46.56 46.59 0.5K
10:50 46.59 46.59 46.59 46.59 1.6K
10:53 46.59 46.59 46.53 46.53 3.6K
10:54 46.46 46.46 46.46 46.46 1.0K
10:55 46.32 46.32 46.32 46.32 24.6K
10:56 46.33 46.33 46.29 46.29 3.7K
10:57 46.38 46.38 46.36 46.36 1.6K
10:58 46.41 46.51 46.41 46.51 3.7K
11:00 46.60 46.60 46.60 46.60 1.1K
11:01 46.56 46.56 46.55 46.55 1.2K
11:03 46.51 46.51 46.51 46.51 1.7K
11:05 46.36 46.36 46.36 46.36 1.9K
11:06 46.50 46.50 46.48 46.48 6.0K
11:07 46.38 46.38 46.38 46.38 0.8K
11:08 46.51 46.51 46.51 46.51 1.7K
11:09 46.53 46.53 46.53 46.53 2.6K
11:10 46.45 46.45 46.37 46.37 1.0K
11:11 46.32 46.38 46.32 46.38 1.5K
11:12 46.39 46.39 46.35 46.35 0.5K
11:13 46.44 46.45 46.44 46.45 1.6K
11:15 46.44 46.44 46.37 46.37 3.4K
11:17 46.39 46.39 46.39 46.39 0.5K
11:18 46.21 46.21 46.13 46.13 3.4K
11:19 46.16 46.16 46.15 46.15 1.4K
11:20 46.13 46.13 46.13 46.13 3.9K
11:22 46.10 46.10 46.05 46.05 2.5K
11:23 46.12 46.15 46.12 46.15 3.6K
11:24 46.17 46.21 46.15 46.21 4.3K
11:25 46.17 46.20 46.16 46.16 3.9K
11:26 46.24 46.30 46.24 46.30 2.0K
11:31 46.30 46.30 46.30 46.30 0.5K
11:32 46.29 46.29 46.28 46.28 0.7K
11:33 46.29 46.37 46.29 46.37 4.9K
11:34 46.32 46.32 46.32 46.32 1.8K
11:36 46.32 46.32 46.32 46.32 2.6K
11:37 46.30 46.36 46.30 46.33 3.2K
11:38 46.38 46.38 46.33 46.33 5.1K
11:39 46.29 46.39 46.29 46.32 3.0K
11:40 46.32 46.32 46.16 46.16 2.7K
11:41 46.19 46.19 46.15 46.15 1.1K
11:42 46.18 46.22 46.17 46.17 3.2K
11:43 46.17 46.17 46.16 46.16 0.4K
11:44 46.16 46.16 46.03 46.03 11.7K
11:45 46.02 46.02 46.02 46.02 0.4K
11:46 46.14 46.14 46.08 46.08 2.4K
11:47 46.06 46.06 46.06 46.06 0.7K
11:48 46.04 46.04 46.04 46.04 0.3K
11:49 46.00 46.00 45.96 45.96 3.6K
11:50 45.92 45.92 45.87 45.87 2.8K
11:52 45.81 45.82 45.81 45.82 0.5K
11:53 45.80 45.80 45.76 45.76 9.0K
11:54 45.77 45.81 45.76 45.76 1.7K
11:55 45.81 45.90 45.81 45.90 7.1K
11:56 45.94 45.94 45.88 45.88 1.1K
11:57 45.86 45.86 45.86 45.86 0.9K
11:58 45.78 45.78 45.78 45.78 0.5K
11:59 45.77 45.77 45.75 45.75 1.3K
12:00 45.88 45.88 45.88 45.88 0.5K
12:01 45.87 45.87 45.87 45.87 1.3K
12:02 45.83 45.83 45.83 45.83 0.3K
12:03 45.89 45.89 45.89 45.89 2.7K
12:04 45.92 45.92 45.88 45.88 1.8K
12:05 45.89 45.89 45.89 45.89 1.8K
12:06 45.92 45.92 45.92 45.92 1.8K
12:07 45.88 45.88 45.84 45.86 3.1K
12:08 45.85 45.85 45.85 45.85 0.5K
12:09 45.84 45.84 45.84 45.84 1.4K
12:10 45.85 45.85 45.85 45.85 1.8K
12:11 45.86 45.91 45.86 45.91 3.2K
12:12 45.94 45.94 45.90 45.90 2.6K
12:13 45.94 46.00 45.94 46.00 2.8K
12:14 45.98 46.01 45.98 46.01 1.2K
12:15 46.00 46.02 46.00 46.02 4.8K
12:16 46.02 46.02 46.02 46.02 1.3K
12:17 46.01 46.02 46.01 46.02 0.6K
12:18 45.99 45.99 45.99 45.99 1.1K
12:19 45.97 45.97 45.97 45.97 0.4K
12:20 45.94 46.06 45.94 46.02 1.6K
12:21 46.02 46.02 45.97 45.97 0.7K
12:22 46.02 46.02 45.96 45.96 0.5K
12:23 45.96 46.02 45.96 45.97 1.8K
12:24 45.95 45.99 45.94 45.99 0.4K
12:25 45.94 45.94 45.94 45.94 0.5K
12:26 45.98 45.98 45.98 45.98 0.4K
12:27 45.98 45.99 45.98 45.98 1.5K
12:28 45.95 45.95 45.95 45.95 0.3K
12:29 45.99 46.02 45.99 46.02 8.0K
12:30 46.04 46.06 46.04 46.06 4.9K
12:31 46.08 46.10 46.08 46.10 13.6K
12:32 46.08 46.08 46.04 46.04 4.5K
12:35 46.06 46.06 46.06 46.06 0.7K
12:36 46.07 46.08 46.07 46.08 4.4K
12:37 46.08 46.11 46.08 46.08 2.7K
12:38 46.06 46.06 46.02 46.02 1.1K
12:39 46.00 46.00 46.00 46.00 1.8K
12:40 46.03 46.03 46.03 46.03 9.9K
12:41 46.01 46.01 46.00 46.00 2.0K
12:42 46.01 46.01 46.01 46.01 0.7K
12:43 46.04 46.04 46.04 46.04 1.0K
12:45 46.01 46.04 46.01 46.02 1.3K
12:46 46.01 46.01 45.99 45.99 3.8K
12:47 45.98 45.99 45.98 45.99 1.1K
12:48 45.99 45.99 45.99 45.99 1.5K
12:51 46.00 46.07 46.00 46.07 5.8K
12:53 46.16 46.16 46.15 46.15 2.6K
12:54 46.13 46.13 46.13 46.13 1.5K
12:55 46.09 46.12 46.09 46.12 3.2K
12:56 46.15 46.19 46.15 46.19 2.2K
12:57 46.15 46.15 46.15 46.15 1.8K
13:00 46.19 46.19 46.14 46.19 15.5K
13:01 46.21 46.21 46.21 46.21 1.0K
13:04 46.27 46.27 46.27 46.27 0.3K
13:05 46.28 46.28 46.28 46.28 1.3K
13:06 46.28 46.28 46.28 46.28 0.9K
13:07 46.44 46.46 46.44 46.46 3.0K
13:08 46.42 46.42 46.42 46.42 1.0K
13:09 46.41 46.41 46.41 46.41 0.9K
13:11 46.34 46.34 46.34 46.34 1.9K
13:12 46.37 46.37 46.33 46.33 1.1K
13:13 46.37 46.37 46.37 46.37 2.7K
13:15 46.36 46.42 46.33 46.42 3.2K
13:16 46.40 46.40 46.40 46.40 1.1K
13:17 46.35 46.38 46.35 46.38 0.7K
13:19 46.36 46.36 46.36 46.36 2.0K
13:24 46.44 46.46 46.44 46.46 1.2K
13:25 46.45 46.45 46.45 46.45 0.5K
13:26 46.48 46.51 46.48 46.49 4.6K
13:27 46.54 46.54 46.52 46.52 3.3K
13:28 46.52 46.54 46.52 46.54 2.2K
13:29 46.51 46.51 46.49 46.49 1.2K
13:30 46.52 46.52 46.48 46.48 1.0K
13:32 46.50 46.50 46.50 46.50 1.7K
13:33 46.42 46.42 46.42 46.42 2.3K
13:34 46.42 46.42 46.42 46.42 3.2K
13:38 46.51 46.51 46.51 46.51 1.5K
13:40 46.51 46.51 46.51 46.51 0.5K
13:41 46.50 46.50 46.50 46.50 0.7K
13:42 46.52 46.53 46.52 46.53 1.2K
13:43 46.55 46.55 46.55 46.55 1.1K
13:44 46.55 46.55 46.55 46.55 1.1K
13:45 46.52 46.52 46.52 46.52 0.9K
13:46 46.54 46.54 46.54 46.54 0.4K
13:48 46.58 46.58 46.55 46.58 7.4K
13:50 46.58 46.58 46.58 46.58 1.1K
13:51 46.61 46.61 46.60 46.60 3.8K
13:52 46.57 46.57 46.56 46.56 2.8K
13:53 46.56 46.56 46.56 46.56 0.4K
13:54 46.56 46.56 46.56 46.56 1.2K
13:56 46.55 46.55 46.55 46.55 1.0K
13:57 46.54 46.54 46.54 46.54 1.7K
13:58 46.51 46.51 46.48 46.48 1.3K
14:00 46.56 46.56 46.56 46.56 0.4K
14:01 46.51 46.51 46.50 46.50 1.3K
14:03 46.51 46.51 46.51 46.51 1.1K
14:04 46.56 46.56 46.56 46.56 1.7K
14:05 46.53 46.53 46.49 46.51 3.4K
14:06 46.50 46.50 46.50 46.50 0.2K
14:07 46.50 46.53 46.50 46.51 2.7K
14:10 46.47 46.47 46.42 46.42 2.1K
14:11 46.48 46.50 46.48 46.50 2.8K
14:12 46.47 46.47 46.47 46.47 1.7K
14:15 46.48 46.49 46.48 46.49 1.0K
14:16 46.52 46.68 46.52 46.64 4.0K
14:17 46.56 46.56 46.56 46.56 1.9K
14:18 46.52 46.52 46.52 46.52 1.3K
14:20 46.51 46.51 46.51 46.51 1.0K
14:21 46.57 46.59 46.57 46.59 1.2K
14:22 46.61 46.61 46.59 46.61 1.4K
14:23 46.59 46.59 46.59 46.59 0.4K
14:24 46.56 46.58 46.53 46.53 2.7K
14:25 46.56 46.59 46.56 46.59 2.1K
14:26 46.59 46.59 46.59 46.59 0.8K
14:27 46.59 46.69 46.59 46.69 2.9K
14:28 46.73 46.81 46.73 46.78 8.1K
14:29 46.80 46.81 46.80 46.81 0.9K
14:30 46.84 46.84 46.84 46.84 1.1K
14:31 46.80 46.80 46.78 46.78 3.2K
14:32 46.78 46.79 46.76 46.76 2.9K
14:33 46.74 46.74 46.74 46.74 0.1K
14:34 46.76 46.76 46.76 46.76 2.0K
14:37 46.69 46.69 46.68 46.68 1.1K
14:38 46.70 46.70 46.70 46.70 1.0K
14:39 46.70 46.72 46.70 46.72 2.0K
14:40 46.66 46.66 46.66 46.66 1.6K
14:41 46.71 46.74 46.71 46.74 2.6K
14:43 46.77 46.77 46.77 46.77 0.4K
14:44 46.77 46.77 46.77 46.77 0.7K
14:45 46.78 46.78 46.78 46.78 0.5K
14:46 46.78 46.78 46.78 46.78 1.3K
14:47 46.76 46.79 46.76 46.79 1.5K
14:48 46.66 46.78 46.66 46.73 8.3K
14:49 46.78 46.78 46.78 46.78 0.3K
14:50 46.78 46.78 46.68 46.70 16.1K
14:51 46.75 46.77 46.75 46.77 2.6K
14:55 46.72 46.72 46.72 46.72 0.8K
14:57 46.72 46.72 46.72 46.72 48.8K
14:58 46.72 46.74 46.72 46.74 2.8K
14:59 46.83 47.00 46.82 46.97 72.6K
15:00 46.94 46.98 46.94 46.94 30.5K
15:01 46.91 46.91 46.91 46.91 1.9K
15:02 46.90 46.90 46.89 46.89 1.8K
15:04 46.94 47.06 46.94 47.06 11.2K
15:05 47.06 47.08 47.05 47.08 8.9K
15:06 47.06 47.10 47.06 47.10 4.8K
15:07 47.10 47.10 47.10 47.10 0.7K
15:08 47.10 47.10 47.07 47.07 32.1K
15:09 47.07 47.07 47.01 47.01 13.7K
15:10 46.99 46.99 46.90 46.90 3.4K
15:11 46.96 47.00 46.96 46.97 3.1K
15:13 46.96 46.96 46.94 46.94 1.4K
15:14 46.95 46.99 46.95 46.99 3.7K
15:15 47.01 47.01 47.01 47.01 1.4K
15:16 47.00 47.01 47.00 47.01 2.3K
15:17 47.01 47.01 47.01 47.01 1.4K
15:18 47.01 47.03 47.01 47.03 9.7K
15:19 47.04 47.06 47.03 47.03 14.0K
15:20 47.03 47.03 47.01 47.01 1.8K
15:21 47.01 47.11 47.01 47.11 19.0K
15:22 47.11 47.20 47.11 47.20 1.5K
15:23 47.14 47.17 47.14 47.17 4.1K
15:24 47.16 47.20 47.16 47.18 5.9K
15:25 47.18 47.18 47.18 47.18 0.4K
15:26 47.14 47.22 47.14 47.22 6.3K
15:27 47.25 47.25 47.22 47.22 1.5K
15:28 47.25 47.25 47.25 47.25 9.8K
15:29 47.23 47.23 47.19 47.19 2.4K
15:30 47.17 47.25 47.17 47.25 8.6K
15:31 47.25 47.25 47.23 47.23 5.3K
15:32 47.19 47.19 47.16 47.16 4.0K
15:33 47.16 47.16 47.13 47.13 0.9K
15:34 47.15 47.15 47.10 47.11 1.8K
15:35 47.11 47.12 47.11 47.12 1.4K
15:36 47.12 47.18 47.11 47.18 2.8K
15:37 47.15 47.17 47.15 47.15 1.7K
15:38 47.12 47.13 47.11 47.11 2.7K
15:39 47.10 47.10 47.06 47.06 15.9K
15:40 47.09 47.09 47.09 47.09 3.2K
15:41 47.12 47.12 47.11 47.11 29.4K
15:42 47.12 47.12 47.10 47.10 0.8K
15:43 47.09 47.09 47.04 47.04 4.3K
15:44 47.10 47.17 47.10 47.17 31.9K
15:45 47.17 47.17 47.16 47.17 3.3K
15:46 47.17 47.17 47.17 47.17 0.5K
15:47 47.23 47.23 47.23 47.23 7.2K
15:48 47.27 47.27 47.22 47.27 35.5K
15:49 47.24 47.27 47.23 47.26 19.5K
15:50 47.25 47.45 47.25 47.45 58.5K
15:51 47.46 47.58 47.45 47.49 10.0K
15:52 47.52 47.55 47.34 47.34 10.8K
15:53 47.40 47.40 47.25 47.25 3.9K
15:54 47.26 47.26 47.14 47.21 131.7K
15:55 47.30 47.38 47.29 47.37 6.9K
15:56 47.37 47.38 47.23 47.25 23.9K
15:57 47.23 47.24 47.14 47.17 146.6K
15:58 47.15 47.22 47.15 47.21 26.1K
15:59 47.21 47.24 47.14 47.23 917.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available