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 47.40 47.40 46.97 46.97 18.1K
09:31 46.97 46.97 46.97 46.97 0.1K
09:32 46.97 47.42 46.97 47.42 5.2K
09:33 47.53 47.64 47.48 47.48 14.2K
09:34 47.48 47.56 47.35 47.56 2.2K
09:35 47.62 47.62 47.38 47.40 3.8K
09:36 47.50 47.51 47.40 47.40 2.1K
09:37 47.45 47.45 47.33 47.33 2.8K
09:38 47.43 47.43 47.16 47.16 3.7K
09:39 47.13 47.14 47.13 47.13 2.4K
09:40 47.13 47.13 46.83 46.83 11.1K
09:41 47.02 47.02 47.02 47.02 0.4K
09:42 46.94 47.02 46.89 47.02 7.6K
09:43 47.05 47.12 46.90 46.90 17.0K
09:44 46.76 46.76 46.76 46.76 6.3K
09:46 46.56 46.81 46.56 46.81 5.7K
09:47 46.81 46.81 46.81 46.81 1.0K
09:48 46.64 46.69 46.62 46.68 8.1K
09:49 46.68 46.78 46.62 46.78 14.4K
09:50 46.77 46.77 46.59 46.65 19.9K
09:51 46.65 46.65 46.59 46.65 15.6K
09:52 46.62 46.65 46.62 46.65 9.2K
09:53 46.65 46.70 46.62 46.62 11.8K
09:54 46.59 46.59 46.53 46.53 2.2K
09:55 46.56 46.56 46.45 46.49 9.0K
09:56 46.49 46.49 46.49 46.49 0.2K
09:57 46.45 46.45 46.27 46.27 6.1K
09:58 46.24 46.24 46.24 46.24 0.8K
09:59 46.25 46.38 46.25 46.38 4.6K
10:00 46.42 46.51 46.39 46.39 4.8K
10:01 46.50 46.68 46.50 46.68 1.8K
10:02 46.54 46.54 46.48 46.53 3.6K
10:03 46.53 46.53 46.53 46.53 1.8K
10:04 46.53 46.61 46.49 46.61 24.1K
10:05 46.61 46.61 46.61 46.61 1.0K
10:06 46.54 46.54 46.42 46.42 4.5K
10:07 46.49 46.49 46.48 46.48 2.3K
10:08 46.39 46.39 46.34 46.34 3.8K
10:10 46.14 46.14 46.14 46.14 1.4K
10:11 46.20 46.27 46.20 46.27 2.9K
10:12 46.28 46.33 46.26 46.26 9.8K
10:13 46.20 46.22 46.17 46.22 2.0K
10:14 46.17 46.18 46.08 46.08 1.8K
10:15 46.07 46.07 46.04 46.04 3.3K
10:16 46.08 46.09 46.08 46.09 1.9K
10:17 46.03 46.03 45.98 45.98 3.2K
10:18 46.04 46.16 46.04 46.11 11.1K
10:19 46.11 46.11 46.11 46.11 0.5K
10:20 46.01 46.14 46.01 46.14 1.3K
10:22 46.06 46.11 46.06 46.08 1.7K
10:23 46.08 46.14 46.02 46.02 3.7K
10:24 46.02 46.02 45.99 46.00 3.7K
10:25 45.98 45.98 45.92 45.92 2.2K
10:26 45.93 46.06 45.93 46.01 9.4K
10:27 46.07 46.19 45.92 46.19 109.6K
10:28 46.24 47.19 46.24 46.67 122.6K
10:29 46.57 46.57 45.69 45.77 45.1K
10:30 45.77 46.04 45.77 46.00 6.8K
10:31 46.15 46.34 46.15 46.18 28.3K
10:32 46.16 46.29 46.10 46.22 19.7K
10:33 46.25 46.42 46.25 46.42 6.4K
10:34 46.42 46.44 46.33 46.37 28.4K
10:35 46.38 46.50 46.38 46.41 3.7K
10:36 46.50 46.50 46.50 46.50 2.1K
10:37 46.40 46.57 46.40 46.57 3.5K
10:38 46.54 46.54 46.54 46.54 0.7K
10:39 46.65 47.04 46.65 46.78 14.4K
10:40 46.85 47.00 46.77 46.84 46.4K
10:41 46.83 46.86 46.62 46.68 4.4K
10:42 46.74 46.83 46.74 46.83 2.2K
10:43 46.83 46.83 46.36 46.36 28.7K
10:44 46.45 46.89 46.37 46.88 63.4K
10:45 46.73 46.73 46.56 46.56 7.3K
10:46 46.58 46.60 46.52 46.56 2.0K
10:47 46.56 46.84 46.56 46.84 3.0K
10:48 46.78 46.85 46.78 46.85 4.4K
10:49 46.98 46.99 46.85 46.85 8.1K
10:50 46.86 47.03 46.86 47.02 5.5K
10:51 47.02 47.19 47.02 47.08 1.7K
10:52 47.08 47.19 47.08 47.15 1.8K
10:53 47.15 47.27 47.15 47.27 10.8K
10:54 47.25 47.25 47.10 47.10 3.0K
10:55 47.09 47.09 47.00 47.01 2.2K
10:56 47.01 47.01 47.01 47.01 1.2K
10:58 47.01 47.01 47.01 47.01 0.9K
10:59 47.01 47.01 46.93 47.00 2.4K
11:00 46.92 46.95 46.92 46.95 0.8K
11:01 46.95 46.95 46.91 46.91 0.6K
11:02 46.96 46.96 46.96 46.96 1.0K
11:03 46.87 46.88 46.86 46.86 1.9K
11:04 46.87 46.87 46.73 46.73 3.0K
11:05 46.72 46.74 46.72 46.74 0.9K
11:06 46.74 46.74 46.64 46.64 3.2K
11:08 46.74 46.74 46.64 46.64 2.3K
11:09 46.63 46.63 46.63 46.63 0.5K
11:10 46.63 46.63 46.57 46.57 3.6K
11:11 46.65 46.73 46.65 46.69 3.2K
11:12 46.69 46.69 46.65 46.65 1.4K
11:14 46.62 46.62 46.62 46.62 0.6K
11:16 46.62 46.62 46.62 46.62 1.6K
11:17 46.69 46.69 46.69 46.69 0.6K
11:18 46.53 46.53 46.53 46.53 2.5K
11:20 46.62 46.79 46.62 46.79 3.9K
11:21 46.85 46.85 46.73 46.73 1.9K
11:22 46.69 46.73 46.68 46.73 6.1K
11:23 46.82 46.85 46.82 46.84 1.3K
11:24 46.78 46.78 46.78 46.78 0.5K
11:25 46.71 46.71 46.66 46.66 1.1K
11:26 46.57 46.58 46.41 46.41 5.2K
11:27 46.42 46.42 46.41 46.41 2.7K
11:28 46.41 46.41 46.35 46.35 1.2K
11:29 46.39 46.39 46.39 46.39 1.1K
11:30 46.39 46.39 46.32 46.39 2.7K
11:31 46.39 46.39 46.39 46.39 0.2K
11:32 46.42 46.42 46.32 46.37 2.9K
11:33 46.38 46.39 46.38 46.39 4.4K
11:34 46.37 46.38 46.33 46.37 2.4K
11:35 46.37 46.63 46.37 46.60 6.7K
11:36 46.57 46.57 46.57 46.57 0.5K
11:37 46.60 46.60 46.56 46.56 0.9K
11:39 46.55 46.55 46.51 46.51 0.9K
11:40 46.46 46.46 46.36 46.36 4.0K
11:41 46.34 46.34 46.34 46.34 0.5K
11:42 46.34 46.34 46.34 46.34 0.2K
11:43 46.34 46.37 46.23 46.23 2.3K
11:44 46.28 46.37 46.28 46.30 4.0K
11:45 46.31 46.31 46.31 46.31 0.2K
11:46 46.37 46.40 46.35 46.35 1.9K
11:47 46.35 46.40 46.35 46.40 1.6K
11:48 46.31 46.31 46.27 46.27 0.8K
11:49 46.29 46.33 46.29 46.33 0.8K
11:50 46.40 46.40 46.39 46.39 0.4K
11:51 46.39 46.39 46.30 46.30 2.3K
11:53 46.40 46.40 46.40 46.40 0.6K
11:54 46.47 46.50 46.46 46.50 1.0K
11:55 46.43 46.43 46.40 46.40 1.4K
11:56 46.34 46.34 46.34 46.34 0.4K
11:57 46.32 46.32 46.32 46.32 2.2K
11:58 46.35 46.35 46.35 46.35 0.3K
11:59 46.32 46.40 46.32 46.32 10.4K
12:00 46.41 46.41 46.41 46.41 0.4K
12:01 46.41 46.41 46.41 46.41 0.4K
12:02 46.41 46.41 46.41 46.41 0.5K
12:03 46.41 46.47 46.41 46.46 3.5K
12:04 46.48 46.48 46.46 46.46 2.6K
12:05 46.46 46.50 46.46 46.50 4.0K
12:06 46.55 46.55 46.55 46.55 0.2K
12:07 46.52 46.62 46.52 46.62 4.8K
12:08 46.61 46.64 46.61 46.64 0.7K
12:09 46.62 46.64 46.62 46.62 0.7K
12:10 46.63 46.63 46.62 46.62 1.2K
12:11 46.63 46.67 46.63 46.67 1.5K
12:12 46.67 46.67 46.67 46.67 1.3K
12:13 46.65 46.73 46.65 46.65 2.1K
12:14 46.64 46.64 46.64 46.64 0.6K
12:15 46.64 46.66 46.64 46.66 0.9K
12:16 46.60 46.69 46.59 46.65 1.3K
12:17 46.65 46.65 46.58 46.59 1.2K
12:18 46.56 46.59 46.56 46.59 1.0K
12:19 46.55 46.55 46.55 46.55 0.2K
12:20 46.59 46.62 46.59 46.62 1.0K
12:21 46.56 46.56 46.56 46.56 0.6K
12:22 46.61 46.61 46.60 46.60 0.4K
12:23 46.59 46.59 46.51 46.51 1.7K
12:24 46.48 46.50 46.48 46.50 1.3K
12:25 46.40 46.40 46.40 46.40 0.3K
12:26 46.39 46.44 46.39 46.41 1.1K
12:27 46.45 46.48 46.45 46.45 1.2K
12:28 46.41 46.41 46.41 46.41 0.2K
12:29 46.48 46.50 46.48 46.50 2.8K
12:30 46.50 46.50 46.50 46.50 0.7K
12:31 46.50 46.53 46.50 46.53 1.0K
12:33 46.53 46.53 46.53 46.53 1.4K
12:34 46.53 46.53 46.53 46.53 0.3K
12:35 46.53 46.59 46.53 46.59 0.9K
12:36 46.54 46.54 46.53 46.53 1.9K
12:37 46.50 46.50 46.50 46.50 0.7K
12:38 46.53 46.53 46.53 46.53 0.6K
12:40 46.54 46.54 46.51 46.51 0.6K
12:41 46.54 46.56 46.54 46.54 0.9K
12:42 46.54 46.54 46.54 46.54 0.5K
12:43 46.54 46.54 46.54 46.54 0.2K
12:44 46.51 46.57 46.50 46.50 1.8K
12:45 46.50 46.50 46.50 46.50 0.2K
12:46 46.49 46.49 46.39 46.39 2.3K
12:47 46.39 46.49 46.36 46.49 3.7K
12:48 46.49 46.52 46.49 46.52 0.8K
12:49 46.48 46.48 46.48 46.48 0.3K
12:50 46.51 46.53 46.48 46.53 3.3K
12:52 46.53 46.53 46.53 46.53 0.1K
12:53 46.50 46.50 46.43 46.43 7.8K
12:54 46.48 46.50 46.48 46.50 0.9K
12:55 46.53 46.54 46.53 46.54 2.7K
12:57 46.54 46.54 46.54 46.54 1.1K
12:58 46.68 46.68 46.63 46.63 0.5K
12:59 46.63 46.63 46.63 46.63 0.6K
13:00 46.63 46.63 46.63 46.63 0.6K
13:01 46.63 46.63 46.63 46.63 0.9K
13:02 46.62 46.62 46.62 46.62 0.6K
13:03 46.63 46.63 46.63 46.63 0.6K
13:04 46.64 46.64 46.62 46.62 0.6K
13:05 46.64 46.66 46.64 46.66 0.5K
13:06 46.64 46.64 46.61 46.62 2.5K
13:07 46.61 46.61 46.61 46.61 0.4K
13:08 46.61 46.61 46.58 46.58 0.3K
13:09 46.55 46.55 46.54 46.55 2.3K
13:10 46.53 46.53 46.50 46.50 2.1K
13:12 46.56 46.56 46.54 46.54 2.4K
13:13 46.54 46.54 46.54 46.54 0.5K
13:14 46.60 46.60 46.60 46.60 0.2K
13:15 46.56 46.57 46.56 46.57 0.7K
13:16 46.59 46.60 46.59 46.60 1.4K
13:17 46.65 46.65 46.65 46.65 1.2K
13:18 46.70 46.70 46.70 46.70 1.5K
13:19 46.69 46.72 46.69 46.72 1.8K
13:20 46.79 46.79 46.79 46.79 0.8K
13:21 46.78 46.78 46.78 46.78 0.5K
13:22 46.75 46.75 46.75 46.75 0.4K
13:23 46.78 46.78 46.78 46.78 0.5K
13:24 46.78 46.78 46.78 46.78 0.6K
13:25 46.77 46.77 46.77 46.77 0.3K
13:27 46.77 46.80 46.77 46.79 2.2K
13:29 46.78 46.78 46.78 46.78 0.6K
13:30 46.78 46.78 46.74 46.77 2.2K
13:31 46.79 46.79 46.79 46.79 1.4K
13:32 46.81 46.85 46.81 46.85 3.0K
13:33 46.83 46.83 46.83 46.83 1.5K
13:37 46.86 46.86 46.86 46.86 1.1K
13:38 46.87 46.88 46.87 46.88 0.8K
13:39 47.02 47.02 46.94 46.94 8.1K
13:40 46.95 46.95 46.95 46.95 1.1K
13:41 46.90 46.90 46.90 46.90 0.5K
13:42 46.88 46.88 46.88 46.88 0.8K
13:43 46.89 46.89 46.89 46.89 0.5K
13:44 46.92 46.92 46.92 46.92 2.3K
13:45 46.73 46.78 46.73 46.78 2.4K
13:46 46.82 46.89 46.82 46.86 16.3K
13:47 46.92 46.92 46.92 46.92 2.0K
13:48 46.98 47.16 46.98 47.16 15.0K
13:49 47.29 47.29 47.09 47.12 20.6K
13:50 47.00 47.00 47.00 47.00 0.8K
13:51 47.07 47.08 47.03 47.08 4.7K
13:53 47.00 47.00 46.93 46.93 1.9K
13:54 46.92 46.95 46.92 46.95 1.1K
13:55 46.88 46.88 46.88 46.88 0.5K
13:56 46.89 46.89 46.89 46.89 1.6K
13:58 46.86 46.86 46.86 46.86 3.6K
13:59 46.86 46.86 46.86 46.86 1.7K
14:01 46.85 46.85 46.85 46.85 0.4K
14:02 46.86 46.86 46.86 46.86 0.4K
14:03 46.85 46.85 46.85 46.85 0.3K
14:04 46.86 46.86 46.86 46.86 1.2K
14:06 46.84 46.87 46.84 46.87 2.8K
14:07 46.92 46.94 46.92 46.94 1.6K
14:09 46.96 46.96 46.95 46.95 0.6K
14:10 46.94 46.94 46.94 46.94 0.3K
14:11 46.96 46.96 46.96 46.96 0.4K
14:12 46.96 46.96 46.96 46.96 1.0K
14:14 46.97 47.03 46.97 47.03 3.8K
14:15 47.06 47.06 47.05 47.05 0.9K
14:16 47.05 47.05 47.05 47.05 1.8K
14:17 47.13 47.13 47.12 47.12 2.2K
14:18 47.14 47.14 47.14 47.14 0.8K
14:19 47.14 47.14 47.14 47.14 0.8K
14:21 47.14 47.14 47.08 47.08 1.2K
14:22 47.07 47.07 47.00 47.00 3.3K
14:25 47.07 47.07 47.07 47.07 0.3K
14:26 47.11 47.26 47.07 47.26 6.8K
14:27 47.25 47.25 47.18 47.18 4.9K
14:28 47.17 47.17 47.12 47.12 0.6K
14:29 47.11 47.13 47.09 47.09 1.9K
14:30 47.13 47.15 47.13 47.15 2.6K
14:32 47.10 47.10 47.10 47.10 0.4K
14:33 46.93 46.93 46.93 46.93 2.1K
14:34 46.99 46.99 46.98 46.98 0.6K
14:36 46.91 46.92 46.84 46.84 3.4K
14:37 46.82 46.83 46.82 46.83 0.9K
14:38 46.86 46.86 46.86 46.86 0.9K
14:40 46.83 46.83 46.83 46.83 0.2K
14:41 46.90 46.90 46.89 46.89 2.9K
14:42 46.90 46.90 46.90 46.90 0.6K
14:43 46.86 46.86 46.86 46.86 0.9K
14:44 46.91 46.91 46.91 46.91 0.2K
14:45 46.86 46.90 46.86 46.90 0.6K
14:46 46.93 46.95 46.92 46.92 1.5K
14:47 46.94 46.96 46.94 46.96 1.4K
14:49 46.97 46.97 46.97 46.97 0.7K
14:50 46.91 46.91 46.91 46.91 0.1K
14:51 46.92 46.92 46.92 46.92 0.5K
14:52 46.94 46.94 46.94 46.94 1.8K
14:54 46.95 46.96 46.95 46.96 0.3K
14:55 46.96 46.96 46.96 46.96 1.1K
14:57 46.92 46.92 46.92 46.92 1.0K
14:58 46.92 46.92 46.92 46.92 0.5K
14:59 46.91 46.92 46.91 46.92 0.9K
15:00 46.97 47.08 46.97 47.02 7.6K
15:01 47.03 47.09 47.03 47.09 4.7K
15:02 47.15 47.15 47.14 47.14 0.7K
15:03 47.14 47.14 47.14 47.14 0.5K
15:04 47.15 47.15 47.15 47.15 1.4K
15:05 47.15 47.16 47.12 47.12 11.3K
15:06 47.12 47.12 47.11 47.11 1.3K
15:07 47.11 47.11 47.11 47.11 3.8K
15:08 47.17 47.24 47.14 47.17 18.6K
15:09 47.87 48.22 47.48 47.48 93.7K
15:10 47.56 48.30 47.56 47.73 83.0K
15:11 47.53 47.62 47.45 47.46 6.9K
15:12 47.46 47.70 47.46 47.70 13.5K
15:13 47.70 47.70 47.46 47.46 11.4K
15:14 47.42 47.42 47.38 47.38 2.8K
15:15 47.35 47.35 47.35 47.35 0.8K
15:16 47.35 47.35 47.31 47.31 4.6K
15:17 47.42 47.66 47.42 47.56 7.8K
15:18 47.56 47.56 47.56 47.56 0.4K
15:19 47.54 47.56 47.54 47.54 1.8K
15:20 47.56 47.56 47.56 47.56 0.2K
15:21 47.57 47.57 47.57 47.57 1.2K
15:22 47.56 47.56 47.51 47.51 1.2K
15:23 47.44 47.44 47.35 47.41 10.9K
15:24 47.41 47.49 47.41 47.44 1.7K
15:25 47.44 47.44 47.38 47.38 0.9K
15:26 47.44 47.44 47.36 47.37 3.0K
15:27 47.36 47.38 47.31 47.37 18.9K
15:28 47.37 47.45 47.37 47.45 6.3K
15:29 47.41 47.47 47.38 47.38 5.3K
15:30 47.35 47.47 47.35 47.42 6.0K
15:31 47.41 47.43 47.37 47.43 2.7K
15:32 47.40 47.45 47.40 47.45 1.2K
15:33 47.47 47.47 47.47 47.47 2.0K
15:34 47.46 47.49 47.43 47.49 8.2K
15:35 47.48 47.49 47.47 47.49 3.2K
15:37 47.50 47.52 47.48 47.52 2.9K
15:38 47.52 47.53 47.51 47.51 2.9K
15:39 47.52 47.52 47.43 47.43 1.6K
15:40 47.54 47.54 47.49 47.49 0.9K
15:41 47.47 47.47 47.47 47.47 1.5K
15:42 47.47 47.48 47.45 47.48 4.0K
15:43 47.47 47.47 47.44 47.44 5.2K
15:44 47.41 47.41 47.37 47.37 4.2K
15:45 47.40 47.40 47.32 47.40 15.1K
15:46 47.42 47.48 47.42 47.48 6.4K
15:47 47.48 47.51 47.44 47.51 10.4K
15:48 47.51 47.53 47.51 47.53 2.1K
15:49 47.53 47.55 47.46 47.53 6.2K
15:50 47.43 47.51 47.40 47.47 29.2K
15:51 47.49 47.58 47.49 47.57 7.7K
15:52 47.57 47.59 47.56 47.58 8.1K
15:53 47.57 47.58 47.55 47.58 8.9K
15:54 47.59 47.77 47.59 47.76 19.9K
15:55 47.73 47.73 47.61 47.63 12.7K
15:56 47.59 47.76 47.59 47.67 20.4K
15:57 47.66 47.68 47.59 47.61 12.2K
15:58 47.61 47.67 47.59 47.67 37.1K
15:59 47.67 47.67 47.56 47.59 592.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available