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 40.51 40.60 40.31 40.60 45.1K
09:31 40.59 40.91 40.59 40.91 3.8K
09:32 40.92 40.92 40.64 40.82 3.6K
09:33 40.67 40.85 40.67 40.85 10.5K
09:34 40.81 40.99 40.76 40.81 1.8K
09:35 40.90 40.99 40.81 40.99 5.2K
09:36 40.86 40.91 40.85 40.91 2.7K
09:37 40.91 40.91 40.91 40.91 0.5K
09:38 40.88 40.96 40.86 40.90 10.8K
09:39 40.84 41.05 40.82 41.05 36.7K
09:40 41.06 41.08 40.77 40.77 4.9K
09:41 40.72 40.72 40.41 40.47 2.4K
09:42 40.70 40.70 40.60 40.60 3.1K
09:43 40.75 40.80 40.67 40.75 3.0K
09:44 40.64 40.72 40.63 40.63 1.8K
09:45 40.60 40.60 40.46 40.46 1.8K
09:46 40.48 40.58 40.48 40.58 1.4K
09:47 40.56 40.56 40.41 40.41 9.1K
09:48 40.47 40.73 40.43 40.45 3.8K
09:49 40.45 40.55 40.45 40.46 2.5K
09:50 40.43 40.57 40.43 40.50 4.0K
09:51 40.41 40.64 40.41 40.53 2.9K
09:52 40.61 40.61 40.61 40.60 0.6K
09:53 40.59 40.59 40.57 40.57 1.2K
09:54 40.59 40.60 40.52 40.52 0.6K
09:55 40.60 40.62 40.59 40.59 7.5K
09:56 40.52 40.59 40.52 40.53 1.0K
09:57 40.60 40.60 40.60 40.60 0.4K
09:58 40.57 40.60 40.57 40.60 0.7K
09:59 40.61 40.64 40.59 40.60 1.0K
10:00 40.66 40.66 40.50 40.50 7.1K
10:01 40.50 40.59 40.50 40.59 6.8K
10:02 40.62 40.73 40.60 40.73 4.3K
10:03 40.79 40.79 40.75 40.75 1.8K
10:04 40.75 40.75 40.75 40.74 1.1K
10:05 40.72 40.72 40.67 40.67 2.2K
10:06 40.72 40.76 40.72 40.76 2.1K
10:07 40.76 40.79 40.70 40.79 0.8K
10:08 40.74 40.75 40.67 40.67 2.2K
10:09 40.61 40.61 40.57 40.61 2.3K
10:10 40.55 40.56 40.55 40.56 1.3K
10:11 40.55 40.55 40.55 40.55 0.2K
10:12 40.55 40.55 40.53 40.53 1.7K
10:13 40.53 40.55 40.53 40.55 2.0K
10:14 40.53 40.67 40.53 40.67 3.9K
10:15 40.60 40.67 40.58 40.64 2.2K
10:16 40.64 40.68 40.64 40.68 1.7K
10:17 40.65 40.75 40.65 40.70 1.7K
10:18 40.67 40.75 40.67 40.75 6.7K
10:19 40.77 41.01 40.77 41.01 13.0K
10:20 41.01 41.01 40.93 40.93 6.6K
10:21 40.90 40.91 40.90 40.90 1.8K
10:22 40.94 41.02 40.94 40.94 6.9K
10:23 40.94 40.96 40.94 40.96 2.3K
10:24 40.96 40.96 40.93 40.93 2.9K
10:25 40.89 40.91 40.82 40.82 2.4K
10:26 40.81 40.81 40.73 40.73 5.7K
10:27 40.71 40.71 40.70 40.71 5.2K
10:28 40.72 40.74 40.72 40.74 2.2K
10:29 40.73 40.77 40.72 40.77 4.3K
10:30 40.77 40.77 40.76 40.76 1.8K
10:31 40.78 40.89 40.78 40.89 3.9K
10:32 40.86 40.86 40.82 40.84 2.5K
10:33 40.84 40.86 40.81 40.83 5.9K
10:34 40.77 40.85 40.77 40.85 2.5K
10:35 40.84 41.02 40.84 41.02 7.7K
10:36 41.02 41.02 40.93 40.93 4.3K
10:37 40.97 40.97 40.97 40.97 2.1K
10:38 40.92 40.92 40.89 40.91 2.3K
10:39 40.96 40.97 40.92 40.97 15.4K
10:40 40.97 41.00 40.97 41.00 2.4K
10:41 41.02 41.02 40.94 40.94 4.5K
10:42 40.94 40.94 40.91 40.92 2.8K
10:43 40.93 40.96 40.92 40.96 2.4K
10:45 41.00 41.02 41.00 41.02 2.8K
10:46 41.01 41.02 41.00 41.00 4.7K
10:47 41.00 41.00 40.96 40.97 3.9K
10:48 40.97 40.97 40.96 40.96 0.7K
10:49 40.95 40.95 40.89 40.89 2.9K
10:50 40.89 40.89 40.86 40.86 2.5K
10:51 40.83 40.86 40.83 40.86 3.8K
10:52 40.88 40.94 40.88 40.93 5.0K
10:53 40.96 40.96 40.94 40.94 2.6K
10:54 40.92 40.92 40.82 40.82 2.7K
10:55 40.85 40.86 40.84 40.84 1.9K
10:56 40.88 40.92 40.88 40.92 3.8K
10:57 40.92 40.95 40.92 40.95 1.7K
10:58 40.92 40.92 40.90 40.90 1.7K
10:59 40.92 40.95 40.92 40.95 0.8K
11:00 40.95 40.95 40.91 40.91 3.3K
11:01 40.91 40.91 40.89 40.91 2.7K
11:02 40.91 40.91 40.85 40.87 1.8K
11:03 40.85 40.85 40.84 40.85 1.5K
11:04 40.83 40.85 40.83 40.85 1.7K
11:05 40.85 40.85 40.81 40.82 4.8K
11:06 40.83 40.85 40.83 40.84 4.5K
11:07 40.86 40.90 40.86 40.90 8.9K
11:08 40.92 40.94 40.91 40.91 3.8K
11:09 40.93 40.97 40.93 40.97 2.6K
11:10 40.95 41.00 40.95 40.98 4.1K
11:11 40.97 40.98 40.95 40.95 2.0K
11:12 40.90 40.90 40.90 40.90 5.1K
11:13 40.93 40.93 40.92 40.92 1.4K
11:14 40.87 40.87 40.77 40.82 3.3K
11:15 40.80 40.80 40.79 40.79 0.7K
11:16 40.79 40.79 40.76 40.76 0.7K
11:17 40.79 40.79 40.76 40.76 3.5K
11:18 40.75 40.88 40.75 40.85 7.9K
11:19 40.83 40.83 40.83 40.83 0.3K
11:20 40.85 40.85 40.82 40.84 1.4K
11:21 40.85 40.87 40.85 40.86 1.7K
11:22 40.84 40.85 40.84 40.85 2.3K
11:23 40.85 40.87 40.85 40.87 1.9K
11:24 40.85 40.90 40.85 40.90 4.5K
11:25 40.89 40.89 40.88 40.88 2.8K
11:26 40.90 40.90 40.82 40.82 4.0K
11:27 40.81 40.81 40.80 40.80 1.7K
11:28 40.82 40.87 40.82 40.87 2.5K
11:29 40.86 40.86 40.85 40.85 1.9K
11:30 40.85 40.89 40.85 40.89 1.8K
11:31 40.90 40.93 40.90 40.92 2.0K
11:32 40.93 40.94 40.93 40.94 2.0K
11:33 40.95 41.01 40.95 40.99 4.1K
11:34 40.99 40.99 40.95 40.96 3.2K
11:35 40.96 40.96 40.93 40.93 1.3K
11:36 40.94 40.94 40.91 40.92 2.0K
11:37 40.92 40.92 40.90 40.91 1.7K
11:38 40.94 40.94 40.94 40.94 2.1K
11:39 40.93 40.95 40.93 40.95 1.0K
11:40 40.94 40.95 40.91 40.91 2.4K
11:41 40.89 40.90 40.89 40.90 1.1K
11:42 40.90 40.90 40.90 40.90 0.3K
11:43 40.91 40.96 40.91 40.96 4.3K
11:44 40.99 40.99 40.97 40.97 2.4K
11:45 40.98 40.98 40.97 40.98 1.3K
11:46 40.98 40.99 40.98 40.98 0.9K
11:47 40.99 40.99 40.99 40.99 0.9K
11:48 40.99 41.02 40.98 41.02 4.8K
11:49 41.03 41.05 41.02 41.05 1.8K
11:50 41.08 41.28 41.08 41.24 18.9K
11:51 41.18 41.21 41.15 41.21 3.7K
11:52 41.25 41.25 41.25 41.25 1.8K
11:53 41.22 41.22 41.22 41.22 2.9K
11:55 41.24 41.27 41.23 41.27 4.5K
11:56 41.31 41.39 41.31 41.33 14.2K
11:57 41.34 41.34 41.25 41.32 4.3K
11:58 41.36 41.43 41.36 41.40 4.6K
11:59 41.39 41.39 41.39 41.39 2.0K
12:00 41.37 41.37 41.36 41.37 0.5K
12:01 41.39 41.44 41.39 41.42 6.8K
12:02 41.41 41.41 41.36 41.37 3.3K
12:03 41.38 41.38 41.35 41.35 2.8K
12:04 41.35 41.35 41.33 41.33 1.9K
12:05 41.34 41.34 41.30 41.30 5.0K
12:06 41.32 41.36 41.31 41.36 5.3K
12:07 41.35 41.35 41.33 41.34 1.5K
12:08 41.33 41.33 41.28 41.28 1.8K
12:09 41.31 41.31 41.28 41.28 1.4K
12:10 41.29 41.29 41.29 41.29 0.3K
12:11 41.30 41.30 41.22 41.22 4.2K
12:12 41.24 41.24 41.22 41.22 0.4K
12:13 41.25 41.25 41.24 41.25 3.7K
12:14 41.25 41.25 41.23 41.23 1.7K
12:15 41.22 41.22 41.22 41.22 1.6K
12:16 41.23 41.23 41.19 41.23 2.8K
12:17 41.23 41.29 41.23 41.29 2.2K
12:18 41.30 41.33 41.30 41.33 1.6K
12:19 41.34 41.36 41.33 41.33 3.6K
12:20 41.33 41.33 41.33 41.33 0.5K
12:21 41.34 41.34 41.31 41.33 1.5K
12:22 41.33 41.33 41.32 41.33 2.6K
12:23 41.34 41.34 41.34 41.34 0.3K
12:24 41.33 41.36 41.32 41.35 4.0K
12:25 41.36 41.39 41.36 41.39 2.3K
12:26 41.40 41.47 41.40 41.47 6.6K
12:27 41.50 41.53 41.40 41.40 2.6K
12:28 41.40 41.44 41.40 41.44 1.3K
12:29 41.43 41.43 41.41 41.41 1.5K
12:30 41.42 41.42 41.41 41.41 1.8K
12:31 41.39 41.40 41.39 41.39 3.1K
12:32 41.40 41.40 41.37 41.37 3.1K
12:33 41.38 41.38 41.34 41.34 2.7K
12:34 41.35 41.35 41.35 41.35 0.3K
12:35 41.33 41.33 41.24 41.28 3.6K
12:37 41.25 41.27 41.25 41.26 0.9K
12:38 41.27 41.30 41.27 41.30 4.9K
12:39 41.28 41.28 41.28 41.28 1.0K
12:40 41.29 41.30 41.29 41.30 1.6K
12:41 41.31 41.31 41.31 41.31 2.3K
12:42 41.32 41.36 41.32 41.35 3.7K
12:43 41.35 41.35 41.35 41.35 0.6K
12:45 41.34 41.34 41.31 41.32 5.2K
12:46 41.32 41.32 41.31 41.31 0.7K
12:47 41.34 41.34 41.32 41.32 2.3K
12:48 41.35 41.35 41.35 41.35 0.7K
12:49 41.35 41.35 41.35 41.35 0.4K
12:50 41.35 41.35 41.34 41.35 1.8K
12:51 41.35 41.35 41.31 41.31 2.5K
12:52 41.31 41.32 41.30 41.31 2.6K
12:53 41.30 41.31 41.30 41.31 7.0K
12:54 41.32 41.37 41.32 41.37 2.7K
12:55 41.39 41.42 41.38 41.38 1.9K
12:56 41.38 41.38 41.36 41.38 1.7K
12:57 41.39 41.39 41.35 41.35 1.6K
12:58 41.30 41.30 41.28 41.28 1.8K
12:59 41.28 41.28 41.28 41.28 1.8K
13:00 41.27 41.27 41.26 41.26 2.7K
13:01 41.27 41.28 41.26 41.26 3.5K
13:02 41.25 41.25 41.21 41.21 1.5K
13:03 41.17 41.17 41.13 41.13 0.8K
13:04 41.15 41.15 41.11 41.13 3.6K
13:05 41.16 41.16 41.15 41.15 1.5K
13:06 41.22 41.28 41.21 41.28 2.2K
13:07 41.35 41.35 41.30 41.31 2.2K
13:08 41.28 41.28 41.27 41.27 0.8K
13:09 41.30 41.31 41.30 41.30 0.7K
13:10 41.32 41.32 41.31 41.31 1.8K
13:11 41.33 41.34 41.33 41.34 3.3K
13:12 41.34 41.34 41.34 41.34 0.6K
13:13 41.34 41.34 41.34 41.34 0.2K
13:14 41.34 41.34 41.29 41.29 2.4K
13:15 41.28 41.29 41.28 41.28 2.0K
13:16 41.26 41.28 41.25 41.25 6.0K
13:17 41.25 41.25 41.20 41.20 2.8K
13:18 41.21 41.21 41.21 41.21 1.2K
13:19 41.21 41.21 41.21 41.21 1.6K
13:20 41.21 41.21 41.20 41.20 1.7K
13:21 41.20 41.27 41.20 41.27 3.8K
13:22 41.28 41.33 41.28 41.33 4.3K
13:24 41.32 41.33 41.32 41.33 0.6K
13:25 41.32 41.32 41.30 41.30 4.4K
13:26 41.29 41.29 41.24 41.24 2.7K
13:27 41.21 41.29 41.21 41.25 8.2K
13:28 41.25 41.25 41.25 41.25 0.3K
13:29 41.25 41.29 41.25 41.26 2.3K
13:30 41.27 41.27 41.27 41.27 1.2K
13:31 41.27 41.33 41.26 41.33 3.0K
13:32 41.39 41.42 41.39 41.42 2.0K
13:33 41.44 41.44 41.40 41.40 0.3K
13:34 41.37 41.37 41.34 41.34 5.5K
13:35 41.34 41.34 41.29 41.29 6.7K
13:36 41.29 41.31 41.29 41.31 1.6K
13:37 41.32 41.32 41.31 41.31 0.9K
13:38 41.30 41.31 41.28 41.28 1.7K
13:39 41.30 41.30 41.30 41.30 0.9K
13:40 41.31 41.32 41.31 41.32 1.1K
13:41 41.32 41.32 41.32 41.32 3.5K
13:42 41.32 41.33 41.32 41.33 2.5K
13:43 41.34 41.37 41.34 41.37 3.1K
13:44 41.36 41.52 41.36 41.52 9.7K
13:45 41.56 41.59 41.53 41.54 5.6K
13:46 41.68 41.71 41.65 41.65 8.7K
13:47 41.68 41.68 41.58 41.58 2.9K
13:48 41.58 41.71 41.58 41.71 11.5K
13:49 41.70 41.74 41.63 41.67 5.1K
13:50 41.63 41.72 41.62 41.72 20.1K
13:51 41.68 41.68 41.62 41.62 4.0K
13:52 41.63 41.63 41.63 41.63 0.9K
13:53 41.65 41.69 41.63 41.63 5.4K
13:54 41.66 41.66 41.60 41.60 6.1K
13:55 41.61 41.67 41.61 41.67 2.2K
13:56 41.68 41.71 41.68 41.71 1.3K
13:57 41.74 41.74 41.74 41.74 4.3K
13:58 41.71 41.73 41.71 41.73 2.0K
13:59 41.71 41.84 41.71 41.78 17.6K
14:00 41.78 41.79 41.74 41.79 3.8K
14:01 41.81 41.82 41.67 41.67 9.5K
14:02 41.66 41.66 41.65 41.65 1.2K
14:03 41.64 41.67 41.64 41.67 2.9K
14:04 41.63 41.63 41.58 41.58 2.3K
14:05 41.59 41.59 41.54 41.54 11.1K
14:06 41.50 41.53 41.49 41.49 4.2K
14:07 41.50 41.50 41.50 41.50 1.9K
14:08 41.50 41.56 41.50 41.55 7.2K
14:09 41.57 41.57 41.54 41.54 3.5K
14:10 41.50 41.50 41.50 41.50 1.3K
14:11 41.50 41.53 41.49 41.49 10.0K
14:12 41.49 41.49 41.49 41.49 1.2K
14:13 41.51 41.51 41.46 41.46 4.2K
14:14 41.40 41.42 41.40 41.42 1.6K
14:15 41.41 41.41 41.41 41.41 0.3K
14:16 41.43 41.43 41.43 41.43 0.7K
14:17 41.43 41.43 41.41 41.41 2.0K
14:18 41.40 41.40 41.40 41.40 0.7K
14:19 41.40 41.40 41.40 41.40 1.6K
14:20 41.38 41.38 41.38 41.38 3.5K
14:21 41.38 41.38 41.38 41.38 0.1K
14:22 41.38 41.38 41.32 41.32 3.1K
14:23 41.31 41.31 41.30 41.30 3.3K
14:24 41.30 41.30 41.29 41.29 1.9K
14:25 41.29 41.29 41.29 41.29 0.4K
14:26 41.29 41.29 41.29 41.29 1.3K
14:27 41.27 41.27 41.25 41.25 1.7K
14:28 41.20 41.22 41.20 41.22 8.5K
14:29 41.23 41.23 41.21 41.21 0.9K
14:30 41.21 41.23 41.21 41.23 2.7K
14:31 41.23 41.27 41.23 41.27 6.2K
14:32 41.27 41.36 41.27 41.36 4.0K
14:33 41.35 41.36 41.35 41.36 0.6K
14:34 41.34 41.35 41.34 41.35 7.6K
14:35 41.35 41.37 41.35 41.37 1.1K
14:36 41.36 41.40 41.36 41.40 2.8K
14:37 41.40 41.41 41.40 41.41 1.1K
14:38 41.42 41.42 41.40 41.40 3.1K
14:39 41.41 41.47 41.41 41.45 3.2K
14:40 41.52 41.52 41.52 41.52 2.0K
14:41 41.51 41.53 41.47 41.47 2.8K
14:42 41.47 41.50 41.47 41.50 2.7K
14:43 41.49 41.52 41.49 41.52 4.7K
14:44 41.53 41.54 41.46 41.46 5.0K
14:45 41.46 41.59 41.46 41.59 14.0K
14:46 41.59 41.60 41.59 41.60 2.2K
14:47 41.63 41.63 41.60 41.60 2.9K
14:48 41.60 41.60 41.59 41.59 3.3K
14:49 41.58 41.60 41.58 41.60 2.7K
14:50 41.60 41.60 41.60 41.60 0.8K
14:51 41.59 41.59 41.56 41.56 2.7K
14:52 41.54 41.54 41.53 41.54 3.5K
14:53 41.53 41.54 41.53 41.54 2.4K
14:54 41.54 41.54 41.52 41.53 5.2K
14:55 41.53 41.53 41.51 41.52 4.2K
14:56 41.49 41.49 41.44 41.44 5.0K
14:57 41.40 41.44 41.40 41.44 6.4K
14:58 41.44 41.44 41.37 41.39 3.5K
14:59 41.40 41.42 41.40 41.42 2.0K
15:00 41.39 41.43 41.38 41.40 7.7K
15:01 41.41 41.41 41.41 41.41 1.2K
15:02 41.43 41.55 41.43 41.49 3.8K
15:04 41.54 41.54 41.54 41.54 1.8K
15:05 41.53 41.53 41.53 41.53 3.7K
15:06 41.53 41.55 41.52 41.55 7.0K
15:07 41.54 41.55 41.53 41.55 3.8K
15:08 41.54 41.54 41.52 41.52 5.7K
15:09 41.51 41.51 41.49 41.49 6.2K
15:10 41.48 41.48 41.39 41.39 3.3K
15:11 41.39 41.39 41.37 41.37 1.6K
15:12 41.35 41.35 41.32 41.32 2.3K
15:13 41.35 41.39 41.35 41.39 8.3K
15:14 41.38 41.40 41.37 41.37 4.5K
15:15 41.37 41.46 41.37 41.46 6.6K
15:16 41.45 41.52 41.45 41.52 1.5K
15:17 41.53 41.53 41.50 41.51 3.2K
15:18 41.55 41.57 41.55 41.57 2.6K
15:19 41.54 41.54 41.53 41.53 2.1K
15:20 41.56 41.66 41.56 41.66 10.9K
15:21 41.67 41.67 41.67 41.67 0.4K
15:22 41.68 41.68 41.68 41.68 0.7K
15:23 41.65 41.66 41.60 41.60 5.9K
15:24 41.63 41.63 41.62 41.62 3.4K
15:25 41.61 41.61 41.59 41.59 5.9K
15:26 41.59 41.59 41.59 41.59 2.9K
15:27 41.58 41.58 41.49 41.50 4.0K
15:28 41.55 41.55 41.54 41.54 4.5K
15:29 41.56 41.56 41.56 41.56 0.8K
15:30 41.57 41.57 41.56 41.56 2.3K
15:31 41.58 41.58 41.56 41.56 3.4K
15:32 41.56 41.57 41.55 41.55 4.1K
15:33 41.56 41.56 41.56 41.56 0.6K
15:34 41.58 41.59 41.58 41.58 12.0K
15:35 41.58 41.59 41.58 41.59 1.5K
15:36 41.54 41.56 41.53 41.55 17.5K
15:37 41.55 41.68 41.55 41.62 27.7K
15:38 41.63 41.68 41.63 41.65 9.8K
15:39 41.61 41.61 41.53 41.57 12.1K
15:40 41.62 41.63 41.58 41.58 4.1K
15:41 41.57 41.58 41.54 41.54 3.8K
15:42 41.50 41.50 41.40 41.40 9.5K
15:43 41.41 41.48 41.39 41.48 12.7K
15:44 41.48 41.48 41.44 41.46 18.1K
15:45 41.49 41.56 41.47 41.50 26.3K
15:46 41.51 41.51 41.49 41.49 3.9K
15:47 41.48 41.48 41.38 41.39 9.7K
15:48 41.40 41.40 41.38 41.38 8.5K
15:49 41.36 41.42 41.35 41.41 13.8K
15:50 41.42 41.46 41.42 41.46 14.1K
15:51 41.47 41.47 41.42 41.43 13.0K
15:52 41.42 41.45 41.42 41.44 15.6K
15:53 41.43 41.43 41.31 41.34 23.0K
15:54 41.37 41.37 41.30 41.32 10.2K
15:55 41.33 41.37 41.33 41.37 19.9K
15:56 41.37 41.41 41.36 41.41 17.1K
15:57 41.41 41.47 41.40 41.46 34.5K
15:58 41.46 41.50 41.46 41.50 49.3K
15:59 41.50 41.50 41.44 41.44 1,740.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available