Avidity Bio

RNA
🏛️ usa →
42.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46.92 47.75 46.50 47.75 128.3K
09:31 47.87 47.97 47.64 47.64 12.6K
09:32 47.75 47.77 47.46 47.46 8.7K
09:33 47.64 47.99 47.59 47.64 4.4K
09:34 47.68 47.80 47.58 47.59 22.1K
09:35 47.43 47.85 47.43 47.85 23.4K
09:36 47.82 47.82 47.60 47.76 7.1K
09:37 47.82 47.82 47.61 47.61 11.8K
09:38 47.62 47.64 47.46 47.46 7.5K
09:39 47.50 47.55 47.41 47.41 16.8K
09:40 47.13 47.36 47.13 47.14 7.1K
09:41 47.35 47.36 47.04 47.09 16.3K
09:42 47.10 47.27 47.09 47.27 7.2K
09:43 47.20 47.36 47.12 47.36 1.7K
09:44 47.42 47.42 47.23 47.23 2.9K
09:45 47.40 47.40 47.23 47.23 1.8K
09:46 47.13 47.20 47.13 47.20 2.7K
09:47 47.29 47.29 47.29 47.29 0.6K
09:48 47.36 47.49 47.36 47.44 5.0K
09:49 47.48 47.55 47.48 47.55 8.6K
09:50 47.64 47.64 47.62 47.62 11.9K
09:51 47.73 47.73 47.50 47.50 15.5K
09:52 47.59 47.59 47.49 47.49 24.2K
09:53 47.46 47.46 47.23 47.32 5.8K
09:54 47.32 47.42 47.32 47.42 12.7K
09:55 47.45 47.63 47.45 47.62 19.6K
09:56 47.53 47.53 47.53 47.53 2.9K
09:58 47.57 47.58 47.57 47.58 3.0K
09:59 47.52 47.55 47.41 47.55 2.7K
10:00 47.55 47.60 47.55 47.60 0.6K
10:01 47.60 47.60 47.42 47.50 16.0K
10:02 47.50 47.50 47.49 47.49 5.7K
10:03 47.49 47.49 47.28 47.28 8.1K
10:04 47.38 47.49 47.37 47.49 6.0K
10:05 47.44 47.44 47.40 47.40 1.8K
10:06 47.43 47.43 47.24 47.30 6.0K
10:07 47.31 47.35 47.27 47.31 3.8K
10:08 47.37 47.60 47.37 47.51 24.1K
10:09 47.45 47.49 47.41 47.49 2.6K
10:10 47.49 47.49 47.42 47.49 1.7K
10:11 47.45 47.45 47.45 47.45 0.5K
10:12 47.45 47.56 47.45 47.49 9.8K
10:13 47.51 47.51 47.46 47.50 4.7K
10:14 47.50 47.50 47.10 47.21 11.7K
10:15 47.27 47.27 47.23 47.24 1.6K
10:16 47.38 47.43 47.35 47.40 17.3K
10:17 47.38 47.43 47.38 47.43 1.1K
10:18 47.42 47.58 47.40 47.58 7.5K
10:19 47.55 47.55 47.48 47.48 5.9K
10:20 47.46 47.46 47.45 47.45 1.5K
10:21 47.47 47.47 47.45 47.46 8.7K
10:22 47.37 47.39 47.31 47.38 10.0K
10:23 47.38 47.42 47.35 47.41 2.6K
10:24 47.38 47.50 47.38 47.47 109.1K
10:25 47.39 47.39 47.16 47.16 9.5K
10:26 47.17 47.32 47.17 47.32 2.5K
10:27 47.32 47.32 47.26 47.32 1.4K
10:28 47.26 47.26 47.26 47.26 0.9K
10:29 47.29 47.32 47.18 47.18 5.3K
10:30 47.24 47.24 47.24 47.24 0.3K
10:31 47.17 47.17 47.00 47.00 15.1K
10:32 46.95 46.95 46.91 46.91 1.8K
10:33 46.97 46.97 46.91 46.91 1.6K
10:34 46.91 46.91 46.91 46.91 1.4K
10:35 46.90 46.91 46.82 46.82 4.9K
10:36 46.81 46.94 46.81 46.84 3.2K
10:37 46.94 46.94 46.87 46.88 3.2K
10:38 46.80 46.80 46.78 46.78 4.9K
10:39 46.88 46.88 46.81 46.81 1.7K
10:40 46.81 46.86 46.81 46.86 3.9K
10:41 46.86 46.93 46.85 46.87 4.9K
10:42 46.87 46.93 46.86 46.89 7.4K
10:43 46.86 46.89 46.86 46.89 2.1K
10:44 46.86 46.86 46.81 46.81 9.6K
10:45 46.79 46.80 46.79 46.80 120.2K
10:46 46.79 46.82 46.79 46.80 15.9K
10:47 46.84 46.88 46.81 46.81 44.1K
10:48 46.85 46.87 46.78 46.78 8.3K
10:49 46.82 46.84 46.82 46.84 8.6K
10:50 46.81 46.81 46.76 46.76 5.3K
10:51 46.81 46.81 46.75 46.75 3.9K
10:52 46.75 46.81 46.75 46.81 19.8K
10:53 46.79 46.79 46.70 46.72 3.5K
10:54 46.74 46.77 46.74 46.77 1.5K
10:55 46.77 46.81 46.77 46.77 2.7K
10:56 46.77 46.77 46.73 46.77 2.9K
10:57 46.80 46.84 46.77 46.84 9.0K
10:58 46.84 47.00 46.84 47.00 9.7K
10:59 46.96 46.99 46.93 46.93 4.4K
11:00 46.99 46.99 46.95 46.96 0.9K
11:01 47.00 47.01 47.00 47.01 0.8K
11:02 46.95 46.95 46.95 46.95 0.3K
11:03 46.85 46.98 46.84 46.84 5.4K
11:04 46.80 46.91 46.80 46.91 5.9K
11:05 46.88 46.91 46.88 46.91 2.0K
11:06 46.84 46.84 46.81 46.81 2.2K
11:07 46.83 46.83 46.83 46.83 0.4K
11:08 46.81 46.81 46.77 46.80 4.7K
11:09 46.83 46.83 46.78 46.81 1.3K
11:10 46.78 46.78 46.78 46.78 3.3K
11:11 46.84 46.84 46.83 46.83 0.7K
11:12 46.85 46.85 46.80 46.80 3.2K
11:13 46.77 46.77 46.62 46.65 11.9K
11:14 46.65 46.76 46.65 46.76 16.7K
11:15 46.68 46.73 46.68 46.73 3.4K
11:17 46.74 46.81 46.74 46.81 1.8K
11:18 46.81 46.83 46.77 46.83 5.4K
11:19 46.83 46.83 46.80 46.80 3.0K
11:20 46.82 46.82 46.82 46.82 0.3K
11:21 46.82 46.85 46.82 46.82 3.8K
11:22 46.84 46.84 46.81 46.81 1.2K
11:23 46.83 46.83 46.80 46.81 3.2K
11:24 46.80 46.84 46.80 46.84 4.1K
11:25 46.82 46.82 46.82 46.82 0.2K
11:26 46.83 46.83 46.83 46.83 0.4K
11:27 46.86 46.86 46.86 46.86 1.8K
11:28 46.86 46.89 46.86 46.89 2.9K
11:29 46.89 46.89 46.84 46.84 5.7K
11:31 46.86 46.86 46.79 46.81 2.3K
11:32 46.81 46.81 46.78 46.78 1.7K
11:33 46.78 46.80 46.78 46.80 3.6K
11:34 46.80 46.81 46.80 46.80 3.8K
11:35 46.76 46.77 46.76 46.77 5.4K
11:36 46.77 46.77 46.77 46.77 5.7K
11:37 46.74 46.74 46.74 46.74 4.0K
11:38 46.70 46.70 46.68 46.68 0.4K
11:39 46.69 46.74 46.69 46.74 3.0K
11:41 46.77 46.77 46.77 46.77 0.5K
11:43 46.77 46.83 46.73 46.80 8.1K
11:44 46.82 46.82 46.80 46.80 2.3K
11:45 46.79 46.92 46.79 46.92 6.1K
11:46 46.91 46.91 46.91 46.91 3.4K
11:48 46.86 46.86 46.83 46.83 2.5K
11:49 46.86 46.86 46.83 46.83 1.6K
11:50 46.86 46.88 46.82 46.88 0.9K
11:51 46.86 46.86 46.86 46.86 0.9K
11:52 46.86 46.90 46.86 46.86 1.5K
11:53 46.86 46.91 46.83 46.91 8.8K
11:54 46.93 46.93 46.79 46.79 19.9K
11:55 46.77 46.77 46.76 46.76 3.1K
11:56 46.76 46.76 46.76 46.76 0.6K
11:57 46.76 46.78 46.68 46.72 3.9K
11:58 46.68 46.68 46.63 46.63 2.1K
11:59 46.63 46.64 46.63 46.63 3.1K
12:00 46.61 46.61 46.61 46.61 0.4K
12:01 46.63 46.63 46.63 46.63 0.6K
12:02 46.67 46.74 46.67 46.74 1.7K
12:03 46.76 46.76 46.76 46.76 1.5K
12:04 46.76 46.78 46.76 46.78 1.3K
12:05 46.79 46.82 46.79 46.82 0.8K
12:06 46.79 46.80 46.79 46.80 2.4K
12:07 46.78 46.78 46.75 46.76 3.1K
12:08 46.76 46.76 46.76 46.76 0.7K
12:09 46.76 46.76 46.76 46.76 1.2K
12:10 46.76 46.76 46.76 46.76 1.2K
12:11 46.76 46.76 46.76 46.76 1.3K
12:12 46.81 46.81 46.81 46.81 1.9K
12:13 46.76 46.76 46.73 46.73 4.0K
12:14 46.75 46.75 46.75 46.75 0.3K
12:15 46.72 46.72 46.72 46.72 0.6K
12:16 46.72 46.72 46.72 46.72 2.8K
12:18 46.77 46.81 46.77 46.80 4.4K
12:20 46.73 46.75 46.73 46.75 1.9K
12:21 46.70 46.70 46.70 46.70 1.8K
12:23 46.70 46.73 46.70 46.73 1.2K
12:25 46.75 46.75 46.75 46.75 0.4K
12:26 46.73 46.73 46.72 46.72 3.1K
12:28 46.75 46.75 46.75 46.75 1.7K
12:30 46.75 46.75 46.71 46.71 9.4K
12:31 46.72 46.79 46.72 46.79 8.1K
12:32 46.93 46.93 46.85 46.85 23.6K
12:33 46.85 46.88 46.85 46.88 2.8K
12:34 46.81 46.81 46.76 46.76 4.2K
12:36 46.74 46.76 46.74 46.76 0.6K
12:37 46.73 46.80 46.70 46.70 18.3K
12:38 46.70 46.70 46.64 46.70 5.4K
12:39 46.67 46.68 46.65 46.65 3.5K
12:40 46.71 46.71 46.66 46.71 6.6K
12:41 46.71 46.71 46.71 46.71 1.4K
12:42 46.69 46.83 46.69 46.79 6.8K
12:43 46.76 46.76 46.76 46.76 2.3K
12:44 46.72 46.72 46.72 46.72 0.9K
12:45 46.72 46.72 46.72 46.72 0.9K
12:46 46.65 46.73 46.65 46.70 4.2K
12:47 46.67 46.67 46.66 46.66 18.6K
12:48 46.66 46.66 46.52 46.52 9.2K
12:49 46.50 46.55 46.49 46.55 23.6K
12:50 46.46 46.63 46.36 46.63 31.5K
12:51 46.63 46.63 46.54 46.59 43.1K
12:52 46.44 46.50 46.44 46.50 5.7K
12:53 46.50 46.51 46.41 46.51 4.9K
12:54 46.55 46.55 46.46 46.48 4.4K
12:55 46.61 46.61 46.58 46.58 4.3K
12:57 46.55 46.55 46.55 46.55 2.1K
12:58 46.58 46.58 46.58 46.58 1.4K
12:59 46.56 46.56 46.50 46.50 2.8K
13:00 46.49 46.49 46.47 46.48 2.7K
13:01 46.53 46.55 46.53 46.55 1.0K
13:02 46.55 46.55 46.55 46.55 0.8K
13:03 46.57 46.57 46.57 46.57 0.4K
13:04 46.53 46.53 46.47 46.47 8.9K
13:05 46.40 46.40 46.40 46.40 0.1K
13:06 46.40 46.40 46.37 46.37 0.6K
13:07 46.40 46.40 46.32 46.32 2.9K
13:08 46.26 46.31 46.26 46.31 2.5K
13:09 46.28 46.28 46.25 46.25 2.3K
13:10 46.26 46.26 46.26 46.26 0.2K
13:11 46.22 46.22 46.00 46.03 20.8K
13:12 46.00 46.04 46.00 46.01 26.5K
13:13 46.00 46.07 46.00 46.05 39.9K
13:14 46.05 46.05 46.00 46.02 32.6K
13:15 46.05 46.09 46.05 46.09 4.0K
13:16 46.13 46.19 46.12 46.19 5.5K
13:17 46.19 46.20 46.13 46.20 0.9K
13:18 46.12 46.20 46.12 46.20 5.6K
13:19 46.24 46.24 46.24 46.24 0.6K
13:20 46.23 46.25 46.22 46.24 12.5K
13:21 46.24 46.24 46.23 46.24 10.6K
13:22 46.27 46.30 46.25 46.25 4.1K
13:23 46.20 46.22 46.15 46.22 19.1K
13:24 46.18 46.18 46.18 46.18 1.3K
13:25 46.14 46.23 46.14 46.23 4.3K
13:26 46.24 46.24 46.24 46.24 0.2K
13:27 46.23 46.23 46.23 46.23 1.4K
13:28 46.23 46.23 46.16 46.17 4.2K
13:29 46.17 46.17 46.16 46.16 2.4K
13:30 46.19 46.23 46.19 46.23 9.2K
13:31 46.31 46.31 46.29 46.29 2.3K
13:32 46.29 46.29 46.29 46.29 0.5K
13:33 46.29 46.29 46.29 46.29 0.5K
13:34 46.34 46.34 46.34 46.34 2.4K
13:36 46.30 46.34 46.30 46.31 10.5K
13:37 46.33 46.33 46.33 46.33 0.5K
13:38 46.35 46.35 46.34 46.35 0.9K
13:39 46.34 46.35 46.34 46.35 1.6K
13:41 46.34 46.34 46.29 46.29 3.8K
13:42 46.31 46.32 46.31 46.32 10.4K
13:43 46.32 46.40 46.32 46.40 4.9K
13:44 46.47 46.49 46.47 46.49 1.8K
13:45 46.45 46.45 46.42 46.42 3.3K
13:48 46.44 46.44 46.35 46.35 4.4K
13:50 46.35 46.40 46.35 46.40 7.1K
13:51 46.40 46.40 46.40 46.40 2.6K
13:52 46.33 46.33 46.30 46.30 5.9K
13:53 46.31 46.31 46.24 46.24 7.0K
13:54 46.25 46.32 46.25 46.32 7.4K
13:55 46.29 46.29 46.29 46.29 0.8K
13:56 46.31 46.34 46.31 46.34 3.2K
13:57 46.33 46.38 46.32 46.34 18.0K
13:58 46.34 46.38 46.34 46.36 3.9K
13:59 46.37 46.40 46.37 46.40 2.7K
14:00 46.41 46.41 46.40 46.41 6.8K
14:01 46.41 46.41 46.37 46.37 3.6K
14:02 46.39 46.40 46.39 46.40 2.7K
14:04 46.42 46.44 46.42 46.44 1.7K
14:05 46.51 46.51 46.51 46.51 1.5K
14:06 46.55 46.60 46.55 46.57 5.9K
14:07 46.59 46.75 46.59 46.75 5.2K
14:09 46.66 46.71 46.66 46.69 3.3K
14:10 46.70 46.71 46.70 46.71 1.1K
14:11 46.70 46.70 46.70 46.70 0.5K
14:12 46.67 46.68 46.65 46.65 2.5K
14:13 46.65 46.65 46.65 46.65 1.7K
14:14 46.65 46.78 46.65 46.75 4.7K
14:15 46.76 46.82 46.76 46.76 2.6K
14:17 46.82 46.82 46.80 46.80 0.9K
14:18 46.76 46.76 46.71 46.75 2.5K
14:19 46.70 46.70 46.70 46.70 2.2K
14:20 46.71 46.71 46.71 46.71 1.0K
14:23 46.68 46.70 46.68 46.70 1.5K
14:24 46.66 46.73 46.66 46.73 3.9K
14:25 46.73 46.73 46.73 46.73 0.2K
14:26 46.73 46.73 46.73 46.73 0.6K
14:27 46.72 46.73 46.72 46.73 0.9K
14:28 46.78 46.78 46.74 46.74 4.1K
14:29 46.74 46.74 46.74 46.74 0.6K
14:30 46.74 46.78 46.74 46.74 2.7K
14:31 46.74 46.74 46.70 46.70 2.8K
14:32 46.63 46.65 46.63 46.63 9.3K
14:33 46.63 46.63 46.58 46.62 1.3K
14:34 46.62 46.62 46.62 46.62 1.2K
14:35 46.62 46.62 46.58 46.58 2.8K
14:36 46.58 46.58 46.58 46.58 0.9K
14:37 46.58 46.60 46.58 46.60 1.8K
14:38 46.60 46.62 46.60 46.62 7.6K
14:39 46.60 46.60 46.60 46.60 3.2K
14:40 46.60 46.62 46.60 46.60 1.9K
14:41 46.57 46.70 46.57 46.70 5.7K
14:42 46.70 46.70 46.67 46.67 2.0K
14:44 46.67 46.67 46.61 46.61 4.8K
14:46 46.59 46.60 46.57 46.60 4.9K
14:47 46.61 46.64 46.61 46.64 3.0K
14:48 46.68 46.68 46.65 46.65 2.7K
14:49 46.65 46.67 46.65 46.67 1.1K
14:50 46.66 46.66 46.66 46.66 0.8K
14:51 46.66 46.69 46.66 46.69 5.9K
14:52 46.73 46.74 46.70 46.70 2.0K
14:53 46.73 46.73 46.70 46.72 4.1K
14:54 46.73 46.73 46.73 46.73 0.8K
14:55 46.74 46.75 46.73 46.75 3.0K
14:56 46.77 46.78 46.75 46.78 2.7K
14:58 46.76 46.76 46.71 46.71 6.8K
14:59 46.69 46.70 46.67 46.67 7.3K
15:00 46.66 46.72 46.65 46.70 14.4K
15:01 46.70 46.73 46.70 46.72 2.3K
15:02 46.73 46.73 46.70 46.70 1.6K
15:03 46.74 46.75 46.74 46.75 3.8K
15:04 46.74 46.74 46.70 46.70 2.5K
15:05 46.71 46.72 46.69 46.69 2.5K
15:06 46.69 46.69 46.67 46.69 1.6K
15:07 46.67 46.67 46.66 46.66 2.4K
15:08 46.67 46.68 46.64 46.68 5.0K
15:09 46.68 46.71 46.68 46.70 1.9K
15:10 46.70 46.75 46.70 46.75 4.3K
15:11 46.73 46.78 46.71 46.77 1.0K
15:12 46.74 46.74 46.74 46.74 1.0K
15:13 46.76 46.76 46.71 46.72 5.9K
15:14 46.72 46.74 46.70 46.71 9.2K
15:15 46.71 46.77 46.71 46.77 7.0K
15:16 46.78 46.78 46.74 46.74 2.4K
15:17 46.78 46.78 46.77 46.77 3.0K
15:18 46.78 46.82 46.78 46.80 10.0K
15:19 46.81 46.84 46.80 46.82 2.0K
15:20 46.83 46.83 46.82 46.83 3.3K
15:21 46.83 46.85 46.83 46.84 1.4K
15:22 46.85 46.85 46.81 46.83 1.5K
15:23 46.84 46.84 46.82 46.82 2.8K
15:24 46.82 46.88 46.82 46.83 10.2K
15:25 46.83 46.92 46.83 46.92 5.7K
15:26 46.92 46.92 46.91 46.92 3.8K
15:27 46.92 46.92 46.92 46.92 0.2K
15:28 46.92 46.96 46.91 46.91 6.7K
15:29 46.89 46.89 46.84 46.84 5.8K
15:30 46.85 46.88 46.84 46.88 1.0K
15:31 46.86 46.86 46.78 46.78 7.9K
15:32 46.78 46.80 46.78 46.79 2.2K
15:33 46.79 46.81 46.79 46.81 5.7K
15:34 46.81 46.81 46.80 46.80 1.0K
15:35 46.81 46.81 46.76 46.78 5.3K
15:36 46.79 46.79 46.77 46.77 7.8K
15:37 46.80 46.84 46.80 46.81 10.4K
15:38 46.81 46.83 46.81 46.83 1.4K
15:39 46.80 46.83 46.80 46.83 4.5K
15:40 46.83 46.83 46.81 46.81 1.5K
15:41 46.83 46.83 46.83 46.83 3.7K
15:42 46.83 46.83 46.78 46.80 9.6K
15:43 46.80 46.81 46.78 46.78 5.8K
15:44 46.79 46.82 46.79 46.82 2.4K
15:45 46.82 46.85 46.80 46.85 4.5K
15:46 46.85 46.86 46.85 46.86 2.9K
15:47 46.89 46.89 46.89 46.89 6.6K
15:48 46.89 46.95 46.89 46.94 12.7K
15:49 46.87 46.92 46.87 46.88 17.1K
15:50 46.89 46.89 46.84 46.89 14.2K
15:51 46.90 46.93 46.83 46.83 11.3K
15:52 46.84 46.84 46.71 46.71 8.8K
15:53 46.67 46.69 46.65 46.69 13.4K
15:54 46.68 46.76 46.68 46.71 12.9K
15:55 46.66 46.66 46.64 46.64 18.2K
15:56 46.63 46.63 46.55 46.59 26.1K
15:57 46.61 46.65 46.61 46.64 36.2K
15:58 46.63 46.65 46.62 46.65 43.3K
15:59 46.64 46.67 46.58 46.62 708.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available