Avidity Bio

RNA
🏛️ usa →
43.57
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.07 49.07 48.65 48.65 46.0K
09:31 48.39 48.70 48.37 48.43 34.7K
09:32 48.43 48.43 48.43 48.43 0.4K
09:33 48.80 48.89 48.78 48.78 10.6K
09:34 48.78 48.98 48.63 48.84 4.1K
09:35 49.02 49.08 49.02 49.08 15.7K
09:36 49.08 49.08 49.00 49.00 26.8K
09:37 49.11 49.11 48.88 48.90 51.4K
09:38 48.99 49.00 48.99 49.00 4.4K
09:39 48.99 48.99 48.99 48.99 12.9K
09:40 49.08 49.24 49.08 49.22 1.7K
09:41 49.38 49.38 49.36 49.36 5.1K
09:42 49.30 49.30 49.30 49.30 3.6K
09:43 49.73 49.85 49.70 49.77 3.9K
09:44 49.78 50.06 49.78 49.88 279.5K
09:45 49.88 49.88 49.74 49.81 28.4K
09:46 49.73 49.73 49.57 49.62 9.7K
09:47 49.68 49.72 49.49 49.49 7.8K
09:48 49.54 49.59 49.54 49.59 1.4K
09:49 49.47 49.69 49.47 49.69 3.7K
09:50 49.74 49.90 49.74 49.85 11.7K
09:51 49.75 49.79 49.73 49.73 3.2K
09:52 49.81 49.82 49.81 49.82 4.2K
09:53 49.81 49.81 49.73 49.73 2.4K
09:54 49.66 49.68 49.65 49.68 1.4K
09:55 49.67 49.67 49.67 49.67 1.6K
09:56 49.59 49.89 49.59 49.89 29.1K
09:57 49.92 49.92 49.92 49.92 14.4K
09:58 50.00 50.04 50.00 50.04 15.1K
09:59 50.09 50.10 50.09 50.10 9.2K
10:00 50.04 50.07 50.04 50.05 16.5K
10:01 50.05 50.20 50.05 50.20 12.1K
10:02 50.20 50.33 50.11 50.26 61.4K
10:03 50.16 50.16 49.93 49.98 6.7K
10:04 49.97 49.97 49.94 49.94 1.7K
10:05 49.86 49.86 49.64 49.64 9.2K
10:06 49.60 49.72 49.60 49.72 14.0K
10:07 49.74 49.88 49.70 49.70 49.5K
10:08 49.77 49.78 49.67 49.67 6.6K
10:10 49.52 49.71 49.52 49.71 7.1K
10:11 49.57 49.57 49.40 49.51 7.5K
10:12 49.39 49.39 49.39 49.39 1.7K
10:13 49.36 49.36 49.33 49.34 9.3K
10:14 49.34 49.45 49.25 49.29 43.2K
10:15 49.39 49.59 49.39 49.47 23.0K
10:16 49.47 49.47 49.31 49.31 5.7K
10:17 49.32 49.38 49.27 49.31 24.7K
10:18 49.26 49.33 49.17 49.33 12.5K
10:19 49.36 49.43 49.33 49.33 4.8K
10:20 49.48 49.48 49.48 49.48 0.8K
10:21 49.60 49.66 49.59 49.59 4.6K
10:22 49.62 49.67 49.56 49.56 5.0K
10:23 49.35 49.41 49.35 49.41 4.8K
10:24 49.29 49.29 49.12 49.13 6.0K
10:25 49.09 49.13 49.09 49.13 0.5K
10:26 49.04 49.07 48.99 49.05 8.0K
10:27 49.15 49.18 49.10 49.10 14.2K
10:28 49.03 49.03 48.91 48.91 4.3K
10:29 48.86 48.86 48.65 48.68 9.1K
10:30 48.68 48.68 48.67 48.68 6.2K
10:31 48.68 48.76 48.68 48.73 4.4K
10:32 48.68 48.73 48.63 48.73 9.5K
10:33 48.75 48.79 48.71 48.73 14.9K
10:34 48.73 48.78 48.73 48.78 2.0K
10:35 48.75 48.88 48.75 48.85 7.2K
10:36 48.85 48.89 48.79 48.79 7.9K
10:37 48.82 48.96 48.79 48.96 8.3K
10:38 48.93 49.07 48.93 48.98 25.0K
10:39 49.03 49.03 48.97 48.97 2.5K
10:40 49.07 49.07 49.01 49.01 7.4K
10:41 49.01 49.01 49.01 49.01 0.7K
10:42 49.05 49.23 49.05 49.23 13.3K
10:43 49.25 49.27 49.23 49.27 6.3K
10:44 49.25 49.30 49.23 49.28 9.2K
10:45 49.22 49.25 49.18 49.18 10.6K
10:46 49.17 49.29 49.17 49.29 4.0K
10:47 49.27 49.33 49.27 49.33 1.3K
10:48 49.23 49.37 49.23 49.37 1.1K
10:49 49.37 49.37 49.37 49.37 0.9K
10:50 49.37 49.37 49.37 49.37 0.5K
10:51 49.43 49.52 49.43 49.52 3.2K
10:52 49.63 49.79 49.63 49.79 9.2K
10:53 49.75 49.80 49.75 49.80 6.1K
10:54 49.90 49.95 49.81 49.95 2.8K
10:55 49.95 50.01 49.95 49.98 8.2K
10:56 50.04 50.04 49.95 49.95 10.2K
10:57 49.93 49.93 49.88 49.89 17.1K
10:58 49.82 49.82 49.81 49.81 1.5K
10:59 49.88 49.88 49.78 49.78 4.9K
11:00 49.83 49.91 49.83 49.91 1.1K
11:01 50.02 50.08 50.01 50.08 3.6K
11:02 50.03 50.04 49.90 49.90 4.9K
11:03 49.84 49.84 49.83 49.83 1.2K
11:05 49.85 49.94 49.84 49.94 4.5K
11:06 49.95 50.21 49.95 50.16 13.9K
11:07 50.15 50.21 50.10 50.10 5.3K
11:08 50.21 50.28 50.21 50.26 6.5K
11:09 50.25 50.36 50.25 50.36 2.2K
11:10 50.29 50.36 50.21 50.30 8.5K
11:11 50.39 50.41 50.38 50.41 3.9K
11:12 50.43 50.57 50.43 50.56 14.3K
11:13 50.59 50.75 50.56 50.75 15.4K
11:14 50.74 50.93 50.70 50.91 16.3K
11:15 50.94 50.99 50.91 50.94 12.0K
11:16 50.95 51.02 50.85 51.01 20.3K
11:17 51.01 51.01 50.87 50.87 2.3K
11:18 50.85 50.89 50.75 50.79 7.1K
11:19 50.80 50.84 50.74 50.80 3.4K
11:20 50.85 51.14 50.85 51.14 10.5K
11:21 51.11 51.11 51.07 51.10 7.0K
11:22 51.08 51.08 51.03 51.03 0.9K
11:23 51.14 51.14 51.10 51.10 16.8K
11:24 51.14 51.20 51.14 51.20 4.1K
11:25 51.15 51.25 51.15 51.25 7.5K
11:26 51.18 51.18 51.00 51.00 16.6K
11:27 51.00 51.00 50.95 50.97 8.9K
11:28 51.08 51.09 51.06 51.07 6.7K
11:29 51.07 51.07 50.96 50.96 4.8K
11:30 50.92 50.92 50.88 50.88 2.3K
11:31 50.86 50.89 50.81 50.89 21.9K
11:32 50.94 50.94 50.72 50.72 9.8K
11:33 50.75 50.87 50.75 50.85 3.1K
11:34 50.85 50.85 50.78 50.78 3.0K
11:35 50.85 50.92 50.85 50.92 3.9K
11:36 50.85 51.02 50.85 51.02 5.1K
11:37 51.07 51.08 51.07 51.08 11.6K
11:38 51.07 51.07 51.07 51.07 0.9K
11:39 51.07 51.09 51.07 51.09 0.9K
11:40 51.09 51.35 51.09 51.35 31.2K
11:41 51.38 51.38 51.24 51.24 7.0K
11:42 51.22 51.28 51.13 51.27 12.6K
11:43 51.32 51.35 51.25 51.26 3.7K
11:44 51.28 51.30 51.28 51.30 4.5K
11:45 51.26 51.32 51.24 51.29 4.7K
11:46 51.19 51.19 51.09 51.09 1.4K
11:47 51.16 51.16 51.06 51.06 0.1K
11:48 51.03 51.03 51.02 51.02 0.0K
11:49 51.02 51.11 51.00 51.11 3.3K
11:50 51.01 51.01 50.89 50.92 4.1K
11:51 50.90 50.90 50.80 50.81 9.1K
11:52 50.84 50.86 50.76 50.77 13.9K
11:53 50.79 50.79 50.79 50.79 1.0K
11:54 50.84 50.90 50.84 50.90 0.6K
11:55 50.91 50.93 50.89 50.89 23.2K
11:56 50.94 51.03 50.94 50.98 5.3K
11:57 50.94 50.94 50.87 50.87 1.7K
11:58 50.97 50.97 50.82 50.82 2.7K
11:59 50.86 50.86 50.86 50.86 0.4K
12:00 50.86 50.86 50.82 50.82 0.6K
12:01 50.82 50.86 50.82 50.86 0.4K
12:02 50.87 50.87 50.75 50.79 6.6K
12:03 50.83 50.85 50.83 50.85 3.0K
12:04 50.84 50.91 50.83 50.83 4.7K
12:05 50.86 50.96 50.86 50.96 3.5K
12:06 50.97 50.97 50.94 50.94 4.7K
12:07 50.90 50.92 50.77 50.79 10.4K
12:08 50.79 50.79 50.74 50.79 0.9K
12:09 50.77 50.77 50.70 50.73 2.8K
12:10 50.70 50.70 50.58 50.58 25.2K
12:11 50.53 50.53 50.34 50.39 4.2K
12:12 50.39 50.49 50.39 50.49 6.1K
12:14 50.56 50.57 50.56 50.57 3.4K
12:15 50.57 50.61 50.57 50.61 2.9K
12:16 50.64 50.64 50.64 50.64 0.5K
12:17 50.64 50.67 50.64 50.65 1.2K
12:18 50.58 50.71 50.58 50.70 4.9K
12:19 50.70 50.78 50.70 50.73 5.4K
12:21 50.75 50.75 50.44 50.44 11.3K
12:22 50.40 50.45 50.35 50.35 1.9K
12:23 50.43 50.43 50.34 50.34 3.2K
12:24 50.43 50.45 50.43 50.45 1.7K
12:25 50.44 50.44 50.44 50.44 1.5K
12:26 50.45 50.45 50.45 50.45 0.3K
12:27 50.45 50.45 50.43 50.43 0.6K
12:28 50.38 50.38 50.38 50.38 1.9K
12:29 50.42 50.42 50.42 50.42 0.2K
12:30 50.40 50.42 50.40 50.42 0.9K
12:31 50.36 50.36 50.33 50.33 1.9K
12:32 50.25 50.25 50.23 50.23 3.3K
12:33 50.19 50.24 50.19 50.24 0.5K
12:34 50.14 50.17 50.14 50.17 2.2K
12:35 50.22 50.22 50.20 50.20 0.4K
12:36 50.02 50.10 50.02 50.10 1.1K
12:37 50.10 50.10 50.10 50.10 1.7K
12:38 50.06 50.12 50.06 50.10 9.2K
12:39 50.10 50.10 50.03 50.03 14.1K
12:40 50.01 50.01 50.01 50.01 21.7K
12:41 50.01 50.01 50.01 50.01 5.1K
12:42 50.02 50.04 49.98 49.99 28.3K
12:43 49.95 50.03 49.91 49.95 6.4K
12:44 50.01 50.01 50.01 50.01 6.3K
12:45 49.98 49.99 49.97 49.97 27.4K
12:46 49.99 50.11 49.99 50.11 21.5K
12:47 50.06 50.06 49.99 49.99 3.5K
12:48 49.99 50.00 49.98 49.99 4.6K
12:49 49.89 49.94 49.89 49.94 3.6K
12:50 49.94 50.24 49.92 50.22 87.9K
12:51 50.18 50.23 50.01 50.01 6.4K
12:52 49.98 49.98 49.97 49.97 1.0K
12:53 49.97 49.98 49.92 49.92 1.9K
12:54 49.97 50.01 49.97 49.98 3.2K
12:55 49.98 50.01 49.91 49.91 7.9K
12:56 49.91 49.95 49.91 49.95 6.4K
12:57 49.95 50.02 49.95 50.02 5.9K
12:59 50.05 50.05 50.00 50.00 2.8K
13:00 50.00 50.04 50.00 50.04 2.4K
13:01 50.04 50.04 50.01 50.01 3.1K
13:02 50.05 50.05 49.99 49.99 2.8K
13:04 49.99 50.00 49.90 49.90 2.7K
13:05 49.86 49.88 49.85 49.88 0.6K
13:06 49.85 49.89 49.85 49.89 0.8K
13:07 49.89 49.89 49.89 49.89 0.8K
13:08 49.94 49.96 49.94 49.96 3.1K
13:09 50.02 50.02 50.02 50.02 0.5K
13:10 49.98 49.98 49.97 49.97 1.2K
13:11 49.93 49.98 49.93 49.98 1.5K
13:13 49.96 50.01 49.92 49.95 5.0K
13:14 49.90 49.91 49.87 49.87 2.3K
13:15 49.96 49.96 49.92 49.92 2.4K
13:16 49.97 50.06 49.97 50.06 10.8K
13:17 50.00 50.00 49.97 49.97 1.5K
13:18 49.98 50.03 49.98 50.03 1.3K
13:19 50.00 50.08 50.00 50.08 3.1K
13:20 50.07 50.10 50.07 50.10 2.4K
13:21 50.14 50.19 50.14 50.19 2.9K
13:22 50.21 50.25 50.20 50.25 1.0K
13:23 50.24 50.33 50.21 50.23 12.9K
13:24 50.28 50.28 50.01 50.01 4.5K
13:25 50.02 50.02 50.01 50.01 2.2K
13:26 49.94 49.94 49.89 49.89 3.4K
13:27 49.91 49.91 49.88 49.88 4.6K
13:28 49.84 49.84 49.83 49.83 1.6K
13:29 49.85 49.85 49.85 49.85 0.2K
13:30 49.79 49.79 49.79 49.79 1.9K
13:31 49.75 49.75 49.75 49.75 0.6K
13:33 49.80 49.97 49.80 49.97 27.3K
13:34 49.96 50.02 49.96 50.02 1.1K
13:35 50.05 50.05 50.03 50.05 2.9K
13:36 50.04 50.04 50.04 50.04 0.5K
13:37 50.04 50.04 50.00 50.00 1.8K
13:38 49.92 49.97 49.92 49.93 5.7K
13:39 49.93 49.93 49.93 49.93 0.3K
13:40 49.90 49.90 49.90 49.90 0.3K
13:41 49.90 49.90 49.89 49.89 3.0K
13:42 49.78 49.78 49.68 49.68 3.6K
13:43 49.68 49.70 49.68 49.70 1.1K
13:44 49.69 49.77 49.69 49.75 3.3K
13:45 49.80 49.80 49.80 49.80 1.0K
13:46 49.82 49.82 49.77 49.77 0.6K
13:47 49.85 49.85 49.85 49.85 1.4K
13:48 49.85 49.86 49.85 49.85 2.6K
13:49 49.87 49.91 49.86 49.91 2.2K
13:50 49.92 49.92 49.92 49.92 0.4K
13:51 49.96 49.98 49.96 49.98 1.9K
13:53 50.01 50.05 50.01 50.04 2.6K
13:54 50.06 50.06 49.99 49.99 5.6K
13:55 49.98 49.99 49.93 49.93 2.3K
13:56 49.93 50.01 49.93 49.97 9.7K
13:57 49.95 49.95 49.92 49.92 1.7K
13:58 49.93 49.93 49.93 49.93 0.6K
13:59 49.91 49.91 49.87 49.87 2.2K
14:00 49.91 49.94 49.91 49.92 3.9K
14:01 49.92 49.92 49.87 49.87 3.7K
14:02 49.89 49.89 49.74 49.74 7.1K
14:03 49.74 49.80 49.74 49.80 4.4K
14:04 49.82 49.84 49.81 49.81 3.0K
14:05 49.80 49.80 49.80 49.80 1.1K
14:07 49.82 49.99 49.82 49.98 7.9K
14:08 49.98 50.00 49.97 50.00 1.8K
14:09 50.03 50.03 50.00 50.00 0.5K
14:10 49.95 49.95 49.95 49.94 0.7K
14:11 50.00 50.09 50.00 50.09 5.3K
14:12 50.09 50.10 50.05 50.05 11.3K
14:13 50.05 50.05 50.05 50.05 0.4K
14:14 50.09 50.09 50.02 50.02 5.5K
14:15 50.07 50.07 50.07 50.07 1.4K
14:16 50.05 50.09 50.05 50.09 7.8K
14:17 50.06 50.08 49.98 49.98 4.3K
14:18 50.00 50.00 49.94 49.94 15.5K
14:19 49.89 49.89 49.87 49.87 1.0K
14:20 49.87 49.95 49.87 49.95 7.0K
14:21 49.95 49.98 49.95 49.98 5.9K
14:22 49.98 49.98 49.98 49.98 0.3K
14:23 49.98 50.00 49.96 49.96 4.9K
14:24 49.97 49.97 49.92 49.93 5.9K
14:25 49.92 49.94 49.92 49.94 2.4K
14:26 49.92 49.92 49.89 49.90 3.2K
14:27 49.87 49.91 49.87 49.90 3.0K
14:28 49.92 49.92 49.91 49.91 3.5K
14:29 49.92 49.93 49.92 49.93 2.3K
14:30 49.93 49.94 49.88 49.89 6.3K
14:31 49.89 49.89 49.85 49.85 2.4K
14:32 49.84 49.86 49.84 49.86 1.5K
14:33 49.85 49.94 49.85 49.94 7.1K
14:34 49.95 49.97 49.94 49.94 3.6K
14:35 49.94 49.94 49.87 49.87 8.9K
14:36 49.90 49.90 49.77 49.78 11.0K
14:37 49.78 49.85 49.78 49.85 3.4K
14:38 49.90 49.91 49.90 49.90 4.3K
14:39 49.89 49.89 49.81 49.82 4.3K
14:40 49.81 49.84 49.75 49.75 2.0K
14:41 49.71 49.76 49.71 49.75 2.3K
14:42 49.76 49.79 49.76 49.79 2.7K
14:43 49.82 49.86 49.82 49.84 1.3K
14:44 49.88 49.88 49.88 49.88 1.8K
14:45 49.86 49.86 49.86 49.86 1.2K
14:46 49.86 49.86 49.86 49.86 1.5K
14:47 49.92 49.94 49.92 49.94 2.0K
14:48 49.95 49.96 49.95 49.96 2.3K
14:49 49.96 49.98 49.96 49.98 1.4K
14:50 49.97 49.97 49.97 49.97 2.1K
14:51 49.96 49.96 49.84 49.84 5.4K
14:52 49.84 49.85 49.84 49.85 2.9K
14:53 49.86 49.86 49.84 49.84 1.7K
14:54 49.86 49.87 49.84 49.87 1.8K
14:55 49.84 49.89 49.82 49.89 3.8K
14:56 49.91 49.93 49.91 49.91 1.5K
14:57 49.90 49.91 49.90 49.91 1.1K
14:58 49.91 49.92 49.91 49.92 1.6K
14:59 49.92 49.95 49.92 49.95 1.5K
15:00 49.94 49.96 49.94 49.96 3.8K
15:01 49.98 50.00 49.94 50.00 5.6K
15:02 49.97 50.00 49.97 49.98 22.2K
15:03 49.99 50.03 49.98 50.03 5.9K
15:04 50.00 50.03 49.91 49.95 5.6K
15:05 49.94 49.99 49.94 49.99 1.2K
15:06 49.99 49.99 49.94 49.94 1.4K
15:07 49.97 49.97 49.92 49.93 2.3K
15:08 49.92 49.93 49.92 49.93 2.1K
15:09 49.93 49.98 49.93 49.98 6.7K
15:12 49.95 49.95 49.93 49.93 6.7K
15:14 49.99 50.01 49.99 50.00 1.5K
15:15 50.01 50.05 50.01 50.05 7.8K
15:16 50.05 50.16 50.05 50.16 5.6K
15:17 50.14 50.19 50.14 50.19 1.8K
15:18 50.13 50.13 50.11 50.11 2.1K
15:19 50.15 50.35 50.04 50.35 142.5K
15:20 50.40 50.51 50.37 50.46 12.2K
15:21 50.45 50.46 50.44 50.46 4.8K
15:22 50.48 50.50 50.48 50.49 7.2K
15:23 50.39 50.43 50.38 50.38 25.1K
15:24 50.38 50.44 50.38 50.44 18.1K
15:25 50.39 50.45 50.32 50.32 17.4K
15:26 50.37 50.42 50.33 50.42 18.2K
15:27 50.42 50.42 50.42 50.42 0.4K
15:28 50.42 50.42 50.42 50.42 2.3K
15:29 50.44 50.48 50.44 50.46 16.9K
15:30 50.46 50.52 50.41 50.41 19.4K
15:31 50.44 50.51 50.41 50.51 10.1K
15:32 50.55 50.56 50.51 50.51 2.5K
15:33 50.54 50.67 50.54 50.67 2.7K
15:34 50.70 50.77 50.68 50.76 4.5K
15:35 50.81 50.88 50.78 50.88 5.3K
15:36 50.89 50.91 50.85 50.91 7.1K
15:37 50.92 50.97 50.92 50.97 6.3K
15:38 50.97 51.00 50.91 50.94 13.2K
15:39 50.95 50.97 50.88 50.88 8.9K
15:40 50.89 50.89 50.89 50.89 1.7K
15:41 50.89 50.90 50.89 50.90 1.8K
15:42 50.90 50.98 50.90 50.97 8.4K
15:43 50.96 50.99 50.93 50.93 11.1K
15:44 50.94 50.96 50.94 50.94 6.6K
15:45 50.94 50.95 50.89 50.89 10.1K
15:46 50.92 50.93 50.91 50.92 10.4K
15:47 50.92 50.96 50.92 50.96 9.8K
15:48 50.94 50.99 50.90 50.90 18.6K
15:49 50.94 50.94 50.75 50.78 9.9K
15:50 50.80 50.80 50.60 50.61 9.5K
15:51 50.56 50.65 50.56 50.65 33.3K
15:52 50.65 50.73 50.65 50.68 15.7K
15:53 50.60 50.62 50.44 50.55 37.1K
15:54 50.59 50.63 50.58 50.58 22.2K
15:55 50.48 50.55 50.43 50.43 33.0K
15:56 50.42 50.46 50.31 50.35 48.9K
15:57 50.35 50.40 50.33 50.39 31.3K
15:58 50.40 50.40 50.36 50.37 47.3K
15:59 50.37 50.42 50.34 50.36 1,431.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available