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 45.41 45.41 44.96 45.08 44.2K
09:31 44.90 44.92 44.77 44.92 8.2K
09:32 44.74 44.74 44.28 44.28 6.9K
09:33 44.44 44.44 44.07 44.28 7.6K
09:34 44.28 44.28 44.06 44.06 8.3K
09:35 44.06 44.06 44.04 44.04 14.4K
09:36 44.04 44.08 43.74 43.74 15.6K
09:37 43.74 43.74 43.61 43.74 3.5K
09:38 43.74 43.80 43.74 43.79 3.1K
09:39 43.62 43.62 43.56 43.56 10.2K
09:40 43.55 43.55 43.55 43.55 1.9K
09:41 43.49 43.49 43.46 43.46 4.8K
09:42 43.46 43.84 43.46 43.84 39.8K
09:43 43.86 43.97 43.82 43.97 2.9K
09:44 43.91 43.99 43.91 43.99 7.3K
09:45 43.92 44.10 43.92 43.92 15.3K
09:46 43.83 43.83 43.74 43.74 6.4K
09:47 43.74 43.74 43.48 43.55 8.8K
09:48 43.36 43.47 43.22 43.32 29.0K
09:49 43.32 43.32 43.11 43.24 19.2K
09:50 43.25 43.33 43.10 43.13 9.2K
09:51 43.10 43.12 42.93 42.97 34.2K
09:52 42.98 43.00 42.90 42.90 29.2K
09:53 42.89 42.89 42.79 42.81 28.9K
09:54 42.77 42.80 42.47 42.47 75.9K
09:55 42.56 42.56 42.39 42.48 16.6K
09:56 42.37 42.37 42.09 42.13 16.4K
09:57 41.99 41.99 41.85 41.87 37.6K
09:58 41.86 42.28 41.86 42.28 23.1K
09:59 42.34 42.47 42.33 42.40 7.0K
10:00 42.40 42.40 41.94 41.94 27.1K
10:01 41.90 41.95 41.90 41.90 4.5K
10:02 41.87 42.12 41.87 42.12 23.6K
10:03 42.16 42.25 42.12 42.12 4.8K
10:04 42.17 42.25 41.88 42.20 34.2K
10:05 41.99 42.00 41.93 41.97 10.8K
10:06 41.97 41.97 41.80 41.85 17.5K
10:07 41.86 42.06 41.81 42.06 29.8K
10:08 42.07 42.07 41.98 42.01 10.6K
10:09 41.99 42.01 41.87 41.87 26.9K
10:10 41.99 42.01 41.99 42.01 3.0K
10:11 42.10 42.21 42.08 42.15 16.1K
10:12 42.15 42.15 42.00 42.00 10.1K
10:13 41.96 42.00 41.87 41.90 6.4K
10:14 41.87 41.97 41.87 41.97 2.4K
10:15 41.96 42.10 41.88 42.10 8.3K
10:16 42.09 42.09 41.97 42.03 4.6K
10:17 42.03 42.13 42.03 42.13 11.4K
10:18 42.11 42.25 42.11 42.25 5.5K
10:19 42.29 42.35 42.26 42.35 7.2K
10:20 42.40 42.40 42.28 42.28 16.0K
10:21 42.29 42.35 42.20 42.34 8.7K
10:22 42.33 42.33 42.25 42.32 8.6K
10:23 42.32 42.38 42.27 42.38 8.3K
10:24 42.42 42.42 42.31 42.40 19.3K
10:25 42.40 42.43 42.34 42.40 8.8K
10:26 42.37 42.40 42.22 42.24 12.1K
10:27 42.29 42.29 42.23 42.25 5.5K
10:28 42.25 42.34 42.20 42.34 13.2K
10:29 42.34 42.42 42.30 42.42 5.3K
10:30 42.27 42.33 42.27 42.33 15.4K
10:31 42.38 42.38 42.24 42.24 10.0K
10:32 42.24 42.30 42.20 42.20 7.2K
10:33 42.19 42.27 42.19 42.23 4.9K
10:34 42.30 42.33 42.30 42.32 4.0K
10:35 42.36 42.36 42.25 42.27 12.9K
10:36 42.27 42.27 42.15 42.15 8.0K
10:37 42.15 42.25 42.11 42.20 19.7K
10:38 42.23 42.29 42.21 42.25 12.5K
10:39 42.26 42.26 42.19 42.20 6.9K
10:40 42.17 42.17 42.13 42.13 3.1K
10:41 42.16 42.16 42.06 42.12 13.4K
10:42 42.15 42.15 42.08 42.08 44.1K
10:43 42.06 42.12 42.05 42.12 17.2K
10:44 42.16 42.20 42.14 42.14 2.5K
10:45 42.13 42.18 42.13 42.15 1.9K
10:46 42.11 42.17 42.03 42.17 6.6K
10:47 42.15 42.15 42.04 42.04 9.4K
10:48 41.99 41.99 41.87 41.88 38.4K
10:49 41.80 41.80 41.60 41.67 50.1K
10:50 41.62 41.74 41.62 41.71 10.0K
10:51 41.71 41.71 41.67 41.68 19.9K
10:52 41.65 41.70 41.60 41.60 9.5K
10:53 41.65 41.75 41.57 41.75 8.2K
10:54 41.77 41.90 41.77 41.90 2.8K
10:55 41.92 41.93 41.84 41.84 2.8K
10:56 41.93 41.93 41.80 41.82 3.1K
10:57 41.93 41.96 41.89 41.96 8.1K
10:58 41.95 42.00 41.95 42.00 2.5K
10:59 41.93 41.93 41.87 41.88 5.1K
11:00 41.82 41.82 41.73 41.75 4.6K
11:01 41.75 41.77 41.74 41.77 7.5K
11:02 41.74 41.74 41.69 41.72 4.6K
11:03 41.72 41.72 41.66 41.70 6.8K
11:04 41.66 41.68 41.60 41.60 8.9K
11:05 41.62 41.67 41.61 41.65 2.4K
11:06 41.65 41.67 41.64 41.64 4.3K
11:07 41.63 41.70 41.60 41.70 5.1K
11:08 41.70 41.71 41.70 41.71 1.8K
11:09 41.71 41.71 41.67 41.71 4.4K
11:10 41.67 41.72 41.67 41.72 1.1K
11:11 41.70 41.70 41.63 41.63 3.5K
11:12 41.62 41.62 41.59 41.59 7.2K
11:13 41.58 41.76 41.58 41.73 13.2K
11:14 41.73 41.80 41.72 41.80 3.9K
11:15 41.80 41.97 41.80 41.91 9.7K
11:16 41.84 41.91 41.82 41.82 5.3K
11:17 41.78 41.78 41.64 41.64 5.7K
11:18 41.64 41.67 41.61 41.61 4.3K
11:19 41.61 41.61 41.56 41.56 3.5K
11:20 41.54 41.54 41.48 41.49 7.9K
11:21 41.43 41.54 41.43 41.54 18.1K
11:22 41.57 41.57 41.46 41.47 8.7K
11:23 41.50 41.70 41.50 41.63 12.7K
11:24 41.69 41.69 41.67 41.67 7.0K
11:25 41.68 41.68 41.52 41.52 12.7K
11:26 41.51 41.51 41.34 41.35 9.7K
11:27 41.38 41.48 41.38 41.45 76.4K
11:28 41.47 41.47 41.41 41.42 5.0K
11:29 41.46 41.49 41.46 41.47 9.4K
11:30 41.49 41.49 41.37 41.38 28.9K
11:31 41.33 41.39 41.32 41.39 4.3K
11:32 41.39 41.40 41.34 41.40 19.4K
11:33 41.35 41.35 41.28 41.34 7.6K
11:34 41.28 41.33 41.06 41.06 42.6K
11:35 41.05 41.11 41.03 41.03 30.7K
11:36 41.01 41.07 41.01 41.06 5.1K
11:37 41.08 41.17 41.08 41.17 5.3K
11:38 41.18 41.27 41.18 41.27 5.7K
11:39 41.23 41.24 41.20 41.22 3.4K
11:40 41.23 41.35 41.23 41.32 8.8K
11:41 41.35 41.39 41.31 41.37 18.6K
11:42 41.32 41.33 41.25 41.25 2.1K
11:43 41.33 41.33 41.25 41.28 4.3K
11:44 41.24 41.24 41.18 41.23 7.3K
11:45 41.17 41.23 41.08 41.08 12.8K
11:46 41.14 41.14 41.05 41.09 2.2K
11:47 41.08 41.08 41.03 41.03 9.0K
11:48 41.08 41.23 41.08 41.23 21.0K
11:49 41.19 41.19 41.05 41.16 88.1K
11:50 41.32 41.32 41.32 41.32 2.6K
11:51 41.34 41.34 41.29 41.31 1.7K
11:52 41.32 41.32 41.27 41.27 3.7K
11:53 41.29 41.29 41.23 41.23 2.0K
11:54 41.20 41.24 41.20 41.24 1.4K
11:55 41.30 41.30 41.21 41.21 4.5K
11:56 41.19 41.21 41.19 41.21 3.8K
11:57 41.18 41.19 41.14 41.14 6.1K
11:58 41.03 41.07 41.03 41.07 6.8K
11:59 41.13 41.22 41.13 41.19 2.3K
12:00 41.21 41.29 41.21 41.29 3.8K
12:01 41.26 41.26 41.18 41.18 3.6K
12:02 41.18 41.18 41.13 41.14 0.9K
12:03 41.12 41.17 41.12 41.17 3.2K
12:04 41.17 41.20 41.11 41.11 2.4K
12:05 41.11 41.17 41.11 41.17 2.3K
12:06 41.19 41.27 41.17 41.25 14.0K
12:07 41.26 41.30 41.26 41.30 1.9K
12:08 41.36 41.40 41.36 41.39 0.6K
12:09 41.37 41.44 41.34 41.44 9.3K
12:10 41.48 41.55 41.45 41.55 13.7K
12:11 41.55 41.64 41.54 41.54 13.0K
12:12 41.53 41.55 41.53 41.55 3.7K
12:13 41.51 41.53 41.50 41.50 5.1K
12:14 41.49 41.57 41.49 41.57 3.1K
12:15 41.55 41.55 41.51 41.51 2.8K
12:16 41.48 41.50 41.48 41.50 6.7K
12:17 41.48 41.48 41.48 41.48 0.7K
12:18 41.45 41.50 41.43 41.50 8.3K
12:19 41.48 41.48 41.47 41.48 1.5K
12:20 41.53 41.56 41.53 41.56 1.9K
12:21 41.58 41.58 41.50 41.50 3.1K
12:22 41.50 41.56 41.50 41.56 3.9K
12:23 41.54 41.57 41.54 41.57 2.3K
12:24 41.61 41.61 41.61 41.61 2.3K
12:25 41.59 41.60 41.56 41.56 7.3K
12:26 41.52 41.56 41.52 41.56 6.7K
12:27 41.61 41.61 41.54 41.54 11.9K
12:28 41.53 41.60 41.53 41.60 4.1K
12:29 41.58 41.65 41.56 41.63 3.8K
12:30 41.64 41.73 41.64 41.73 11.2K
12:31 41.75 41.89 41.75 41.89 10.5K
12:32 41.85 41.85 41.84 41.84 5.5K
12:33 41.85 41.94 41.85 41.89 19.0K
12:34 41.93 41.93 41.80 41.82 9.5K
12:35 41.83 41.89 41.83 41.89 3.4K
12:36 41.90 41.90 41.77 41.77 19.6K
12:37 41.78 41.78 41.78 41.78 2.7K
12:38 41.70 41.70 41.62 41.62 3.7K
12:39 41.62 41.62 41.62 41.62 0.6K
12:40 41.58 41.58 41.50 41.50 2.9K
12:41 41.50 41.51 41.44 41.46 5.6K
12:42 41.40 41.41 41.40 41.41 0.8K
12:43 41.36 41.40 41.36 41.37 7.9K
12:44 41.37 41.40 41.36 41.36 4.5K
12:45 41.39 41.39 41.31 41.31 4.6K
12:46 41.32 41.35 41.32 41.35 1.7K
12:47 41.41 41.53 41.41 41.53 11.0K
12:48 41.54 41.56 41.49 41.53 4.9K
12:49 41.55 41.55 41.52 41.52 3.5K
12:50 41.53 41.53 41.53 41.53 0.6K
12:51 41.55 41.59 41.55 41.59 3.6K
12:52 41.57 41.57 41.55 41.57 3.4K
12:53 41.58 41.58 41.54 41.54 4.0K
12:54 41.60 41.77 41.60 41.76 26.5K
12:55 41.76 41.78 41.72 41.72 5.2K
12:56 41.67 41.95 41.67 41.92 24.0K
12:57 41.90 41.93 41.87 41.90 23.7K
12:58 41.90 41.98 41.90 41.97 11.9K
12:59 41.94 41.97 41.92 41.94 6.0K
13:00 41.93 41.93 41.88 41.90 1.6K
13:01 41.95 41.95 41.95 41.95 3.4K
13:02 41.91 41.91 41.88 41.88 1.5K
13:03 41.88 41.96 41.88 41.95 4.3K
13:04 41.99 41.99 41.95 41.98 4.5K
13:05 41.97 41.97 41.82 41.89 27.3K
13:06 41.95 41.95 41.91 41.93 1.4K
13:07 41.92 41.96 41.87 41.87 4.0K
13:08 41.87 41.87 41.83 41.86 0.6K
13:09 41.90 41.91 41.90 41.91 3.4K
13:10 41.90 41.90 41.90 41.90 1.0K
13:11 41.92 41.93 41.87 41.92 3.3K
13:12 41.92 42.02 41.90 42.00 9.1K
13:13 42.00 42.00 41.96 41.98 7.7K
13:14 41.95 41.96 41.95 41.96 1.1K
13:15 41.92 41.94 41.92 41.94 3.7K
13:16 41.95 41.95 41.92 41.92 4.0K
13:17 41.90 41.90 41.88 41.90 3.1K
13:18 41.93 41.93 41.87 41.87 10.1K
13:19 41.84 41.88 41.84 41.88 1.3K
13:20 41.90 41.92 41.89 41.92 4.8K
13:21 41.92 41.92 41.83 41.83 4.3K
13:22 41.82 41.83 41.82 41.83 2.0K
13:23 41.80 41.80 41.80 41.80 2.1K
13:24 41.82 41.84 41.82 41.83 2.2K
13:25 41.81 41.90 41.80 41.90 4.5K
13:26 41.91 41.91 41.86 41.86 1.4K
13:27 41.86 41.86 41.83 41.84 2.5K
13:28 41.80 41.80 41.71 41.76 4.8K
13:29 41.76 41.79 41.69 41.69 2.8K
13:30 41.69 41.69 41.67 41.67 0.8K
13:31 41.69 41.69 41.69 41.69 0.6K
13:32 41.66 41.66 41.64 41.66 4.2K
13:33 41.66 41.66 41.66 41.66 0.9K
13:34 41.64 41.70 41.59 41.59 13.7K
13:35 41.60 41.69 41.60 41.69 2.2K
13:36 41.68 41.68 41.65 41.65 2.9K
13:37 41.64 41.64 41.61 41.63 2.1K
13:38 41.61 41.61 41.51 41.54 6.4K
13:39 41.57 41.60 41.57 41.58 5.0K
13:40 41.54 41.60 41.54 41.60 2.4K
13:41 41.58 41.58 41.54 41.54 2.0K
13:42 41.55 41.56 41.55 41.55 2.7K
13:43 41.58 41.58 41.53 41.53 9.3K
13:44 41.55 41.59 41.55 41.55 7.3K
13:45 41.55 41.67 41.55 41.67 3.7K
13:46 41.67 41.70 41.57 41.58 22.0K
13:47 41.56 41.56 41.55 41.55 0.8K
13:48 41.54 41.59 41.47 41.48 12.6K
13:49 41.50 41.50 41.50 41.50 1.1K
13:50 41.49 41.49 41.38 41.38 6.6K
13:51 41.37 41.37 41.28 41.33 4.3K
13:52 41.33 41.35 41.33 41.35 7.1K
13:53 41.38 41.42 41.38 41.39 5.0K
13:54 41.30 41.30 41.25 41.25 13.0K
13:55 41.25 41.27 41.24 41.24 5.5K
13:56 41.18 41.21 41.18 41.20 36.7K
13:57 41.20 41.27 41.20 41.24 5.8K
13:58 41.24 41.24 41.19 41.19 11.3K
13:59 41.19 41.26 41.19 41.19 8.6K
14:00 41.16 41.18 41.11 41.18 33.8K
14:01 41.13 41.16 40.98 40.98 24.6K
14:02 40.98 40.98 40.93 40.93 6.3K
14:03 40.98 40.99 40.95 40.96 7.9K
14:04 40.93 40.93 40.88 40.88 8.5K
14:05 40.89 40.93 40.80 40.85 33.1K
14:06 40.88 40.89 40.81 40.81 23.9K
14:07 40.76 40.76 40.66 40.67 19.0K
14:08 40.63 40.76 40.60 40.76 22.2K
14:09 40.77 40.77 40.66 40.66 10.7K
14:10 40.66 40.66 40.51 40.51 13.2K
14:11 40.48 40.52 40.47 40.47 10.9K
14:12 40.44 40.46 40.40 40.43 22.5K
14:13 40.46 40.57 40.46 40.57 4.9K
14:14 40.52 40.57 40.52 40.57 7.0K
14:15 40.57 40.69 40.52 40.69 13.2K
14:16 40.66 40.66 40.54 40.54 14.9K
14:17 40.55 40.55 40.51 40.51 15.6K
14:18 40.45 40.45 40.45 40.45 12.6K
14:19 40.49 40.49 40.32 40.32 15.1K
14:20 40.35 40.40 40.35 40.40 5.0K
14:21 40.40 40.40 40.30 40.30 17.5K
14:22 40.30 40.39 40.30 40.31 16.3K
14:23 40.32 40.32 40.29 40.28 7.3K
14:24 40.28 40.28 40.06 40.08 64.5K
14:25 40.07 40.15 40.04 40.06 19.1K
14:26 40.05 40.05 40.00 40.01 42.7K
14:27 40.02 40.10 40.02 40.03 12.9K
14:28 40.04 40.07 40.00 40.01 29.4K
14:29 40.00 40.01 40.00 40.01 6.2K
14:30 40.00 40.01 40.00 40.00 14.1K
14:31 40.01 40.12 39.89 39.90 47.0K
14:32 40.02 40.30 40.02 40.28 9.3K
14:33 40.28 40.32 40.15 40.17 14.1K
14:34 40.20 40.28 40.15 40.25 10.3K
14:35 40.28 40.46 40.28 40.42 27.8K
14:36 40.51 40.56 40.51 40.52 9.9K
14:37 40.51 40.51 40.34 40.39 27.4K
14:38 40.31 40.33 40.31 40.33 6.4K
14:39 40.33 40.33 40.29 40.30 8.7K
14:40 40.29 40.29 40.22 40.29 17.2K
14:41 40.29 40.45 40.29 40.45 5.7K
14:42 40.54 40.54 40.50 40.49 6.4K
14:43 40.58 40.60 40.47 40.48 7.6K
14:44 40.45 40.55 40.45 40.55 6.5K
14:45 40.49 40.51 40.43 40.51 10.9K
14:46 40.48 40.48 40.44 40.44 3.9K
14:47 40.42 40.44 40.38 40.38 7.4K
14:48 40.38 40.45 40.38 40.45 20.2K
14:49 40.52 40.67 40.52 40.67 2.9K
14:50 40.67 40.67 40.50 40.53 25.2K
14:51 40.55 40.57 40.50 40.49 9.2K
14:52 40.48 40.53 40.48 40.49 3.9K
14:53 40.48 40.51 40.47 40.51 7.4K
14:54 40.51 40.51 40.45 40.45 10.9K
14:55 40.46 40.58 40.45 40.57 15.1K
14:56 40.54 40.54 40.42 40.42 49.1K
14:57 40.40 40.40 40.15 40.19 53.7K
14:58 40.24 40.40 40.24 40.40 62.8K
14:59 40.46 40.57 40.45 40.53 21.1K
15:00 40.56 40.64 40.56 40.64 11.7K
15:01 40.66 40.76 40.64 40.75 26.9K
15:02 40.79 40.79 40.62 40.63 20.3K
15:03 40.63 40.65 40.56 40.59 10.1K
15:04 40.62 40.72 40.62 40.69 11.1K
15:05 40.72 40.82 40.72 40.75 11.4K
15:06 40.83 40.87 40.73 40.73 11.4K
15:07 40.76 40.88 40.76 40.87 9.4K
15:08 40.61 40.76 40.59 40.60 49.0K
15:09 40.58 40.58 40.52 40.52 9.2K
15:10 40.53 40.58 40.53 40.58 7.7K
15:11 40.60 40.67 40.58 40.64 19.0K
15:12 40.61 40.63 40.51 40.52 37.7K
15:13 40.52 40.57 40.50 40.56 29.4K
15:14 40.56 40.60 40.56 40.59 9.7K
15:15 40.66 40.75 40.66 40.75 12.0K
15:16 40.82 40.89 40.81 40.89 10.9K
15:17 40.86 40.86 40.76 40.78 32.2K
15:18 40.79 40.86 40.79 40.83 12.7K
15:19 40.84 40.84 40.68 40.69 14.5K
15:20 40.68 40.78 40.68 40.75 11.1K
15:21 40.77 40.78 40.73 40.77 9.9K
15:22 40.79 40.79 40.67 40.73 38.3K
15:23 40.73 40.77 40.72 40.74 10.5K
15:24 40.76 40.76 40.70 40.70 13.9K
15:25 40.69 40.70 40.66 40.67 18.0K
15:26 40.67 40.67 40.60 40.61 7.2K
15:27 40.67 40.69 40.64 40.69 22.4K
15:28 40.73 40.73 40.67 40.68 8.4K
15:29 40.70 40.78 40.67 40.67 15.4K
15:30 40.66 40.66 40.50 40.50 15.2K
15:31 40.49 40.54 40.38 40.38 12.3K
15:32 40.38 40.49 40.32 40.49 33.2K
15:33 40.43 40.46 40.35 40.35 12.7K
15:34 40.36 40.37 40.29 40.30 28.2K
15:35 40.28 40.39 40.28 40.34 21.1K
15:36 40.37 40.51 40.37 40.51 7.8K
15:37 40.51 40.55 40.47 40.47 7.3K
15:38 40.47 40.47 40.43 40.42 12.5K
15:39 40.38 40.43 40.38 40.39 13.3K
15:40 40.41 40.44 40.32 40.32 48.4K
15:41 40.34 40.35 40.33 40.33 12.0K
15:42 40.33 40.33 40.19 40.19 49.3K
15:43 40.19 40.19 40.06 40.09 43.0K
15:44 40.09 40.17 40.08 40.16 25.0K
15:45 40.14 40.14 40.03 40.06 22.5K
15:46 40.06 40.07 40.04 40.04 13.4K
15:47 40.04 40.10 40.01 40.10 22.0K
15:48 40.11 40.15 40.10 40.12 16.2K
15:49 40.12 40.24 40.12 40.24 26.3K
15:50 40.26 40.29 40.25 40.27 47.3K
15:51 40.29 40.44 40.29 40.35 33.2K
15:52 40.36 40.50 40.36 40.50 17.3K
15:53 40.49 40.55 40.36 40.43 51.4K
15:54 40.43 40.58 40.43 40.49 25.7K
15:55 40.47 40.50 40.40 40.41 24.6K
15:56 40.42 40.42 40.28 40.29 52.1K
15:57 40.28 40.28 40.18 40.18 55.3K
15:58 40.18 40.32 40.18 40.29 94.0K
15:59 40.27 40.27 40.19 40.22 372.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available