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 40.07 40.34 40.07 40.16 29.4K
09:31 40.12 40.17 40.12 40.17 1.8K
09:32 40.18 40.29 40.18 40.24 3.7K
09:33 40.08 40.15 40.08 40.15 12.1K
09:34 40.30 40.30 40.08 40.08 2.0K
09:35 40.08 40.08 39.95 39.99 6.6K
09:36 40.08 40.10 40.03 40.03 3.4K
09:37 40.07 40.07 40.07 40.07 1.2K
09:38 39.97 40.00 39.97 40.00 1.1K
09:39 39.90 40.00 39.90 39.97 4.4K
09:40 40.04 40.04 40.00 40.00 3.4K
09:41 40.15 40.15 40.10 40.10 7.2K
09:42 40.20 40.23 40.10 40.10 5.7K
09:43 40.14 40.20 40.10 40.20 2.9K
09:44 40.16 40.16 39.92 39.92 14.5K
09:45 39.93 40.10 39.83 40.04 4.0K
09:46 40.16 40.20 40.13 40.13 1.9K
09:47 40.21 40.26 40.15 40.26 2.3K
09:48 40.24 40.24 40.18 40.18 3.0K
09:49 40.18 40.18 40.10 40.18 3.9K
09:50 40.27 40.27 40.18 40.21 4.6K
09:51 40.21 40.21 40.21 40.21 0.7K
09:52 40.20 40.21 40.20 40.21 1.1K
09:53 40.13 40.13 40.13 40.13 1.6K
09:54 40.08 40.08 40.08 40.07 0.6K
09:55 40.13 40.20 40.13 40.20 4.0K
09:57 40.22 40.36 40.22 40.32 29.4K
09:58 40.41 40.41 40.34 40.34 2.4K
10:00 40.35 40.35 40.25 40.25 3.8K
10:01 40.34 40.34 40.34 40.34 0.3K
10:02 40.42 40.42 40.29 40.29 6.0K
10:03 40.27 40.27 40.17 40.17 2.8K
10:04 40.16 40.18 40.16 40.17 1.3K
10:05 40.22 40.27 40.21 40.27 3.2K
10:06 40.24 40.26 40.24 40.26 2.8K
10:07 40.26 40.26 40.26 40.26 1.0K
10:08 40.27 40.28 40.24 40.28 1.1K
10:09 40.32 40.32 40.26 40.28 2.8K
10:10 40.24 40.25 40.24 40.25 1.6K
10:11 40.30 40.30 40.25 40.24 3.6K
10:12 40.24 40.28 40.15 40.25 17.9K
10:13 40.29 40.29 40.29 40.29 1.5K
10:14 40.29 40.30 40.29 40.30 2.4K
10:15 40.31 40.34 40.30 40.34 2.7K
10:16 40.31 40.31 40.31 40.31 0.8K
10:17 40.31 40.33 40.30 40.30 3.1K
10:18 40.27 40.27 40.25 40.25 2.4K
10:19 40.25 40.25 40.20 40.25 2.4K
10:20 40.25 40.26 40.20 40.24 8.1K
10:21 40.31 40.31 40.31 40.31 3.2K
10:22 40.33 40.33 40.32 40.33 3.1K
10:23 40.39 40.39 40.32 40.32 0.4K
10:24 40.32 40.46 40.32 40.46 2.4K
10:25 40.46 40.56 40.46 40.53 5.2K
10:26 40.57 40.59 40.52 40.52 10.2K
10:27 40.52 40.52 40.46 40.46 6.1K
10:28 40.34 40.34 40.30 40.32 3.8K
10:29 40.32 40.39 40.32 40.39 3.6K
10:30 40.42 40.46 40.42 40.46 2.1K
10:31 40.52 40.58 40.52 40.57 1.0K
10:32 40.57 40.57 40.55 40.55 7.3K
10:33 40.52 40.52 40.52 40.52 1.7K
10:34 40.46 40.46 40.41 40.41 4.5K
10:35 40.40 40.40 40.40 40.40 1.9K
10:36 40.48 40.57 40.48 40.57 6.9K
10:37 40.56 40.56 40.56 40.56 2.9K
10:38 40.56 40.56 40.56 40.56 2.0K
10:39 40.50 40.50 40.37 40.40 3.9K
10:40 40.40 40.40 40.40 40.40 1.5K
10:41 40.37 40.41 40.37 40.41 3.3K
10:42 40.44 40.44 40.44 40.44 2.1K
10:43 40.47 40.51 40.47 40.51 2.8K
10:44 40.44 40.44 40.44 40.44 1.7K
10:45 40.44 40.51 40.44 40.51 6.1K
10:46 40.50 40.52 40.50 40.51 3.0K
10:47 40.53 40.55 40.51 40.55 1.9K
10:48 40.56 40.57 40.56 40.57 1.1K
10:49 40.54 40.57 40.54 40.53 2.6K
10:50 40.48 40.48 40.48 40.48 2.5K
10:51 40.49 40.49 40.49 40.49 0.5K
10:52 40.48 40.48 40.47 40.47 3.8K
10:54 40.47 40.47 40.47 40.47 0.9K
10:55 40.48 40.48 40.43 40.43 5.5K
10:56 40.40 40.43 40.39 40.39 1.3K
10:57 40.42 40.42 40.38 40.38 0.8K
10:58 40.38 40.38 40.35 40.35 0.5K
10:59 40.31 40.35 40.30 40.32 5.0K
11:00 40.30 40.30 40.19 40.19 3.0K
11:01 40.19 40.27 40.19 40.27 1.6K
11:02 40.25 40.30 40.25 40.30 3.7K
11:03 40.33 40.33 40.33 40.33 0.4K
11:04 40.35 40.41 40.35 40.41 3.2K
11:06 40.35 40.41 40.35 40.41 2.6K
11:07 40.42 40.44 40.42 40.44 1.8K
11:08 40.49 40.49 40.49 40.49 9.2K
11:09 40.62 40.62 40.51 40.58 15.9K
11:10 40.61 40.61 40.61 40.61 7.2K
11:11 40.58 40.58 40.52 40.52 10.8K
11:12 40.53 40.54 40.53 40.53 2.5K
11:13 40.54 40.56 40.50 40.55 9.4K
11:14 40.50 40.50 40.47 40.47 2.4K
11:15 40.47 40.48 40.47 40.47 1.6K
11:16 40.47 40.47 40.47 40.47 3.3K
11:17 40.41 40.41 40.30 40.34 2.3K
11:18 40.34 40.34 40.26 40.26 6.7K
11:19 40.32 40.32 40.26 40.26 0.5K
11:20 40.26 40.26 40.21 40.21 1.9K
11:21 40.22 40.26 40.21 40.26 1.2K
11:22 40.22 40.26 40.21 40.22 1.9K
11:23 40.24 40.24 40.21 40.21 7.9K
11:25 40.18 40.18 40.08 40.12 9.8K
11:26 40.12 40.14 40.12 40.14 3.6K
11:27 40.14 40.15 40.13 40.15 4.2K
11:28 40.10 40.10 40.08 40.09 2.9K
11:29 40.06 40.06 40.06 40.06 0.6K
11:30 40.08 40.12 40.08 40.12 4.3K
11:31 40.16 40.22 40.16 40.22 6.3K
11:32 40.19 40.19 40.19 40.19 1.1K
11:33 40.17 40.17 40.17 40.17 0.3K
11:34 40.16 40.20 40.16 40.20 1.7K
11:35 40.19 40.23 40.19 40.23 1.0K
11:36 40.22 40.22 40.22 40.22 0.4K
11:37 40.23 40.25 40.23 40.23 2.9K
11:39 40.17 40.17 40.08 40.08 1.5K
11:40 40.10 40.10 40.05 40.05 1.3K
11:41 40.06 40.06 40.06 40.06 2.3K
11:42 40.06 40.06 39.97 39.99 5.2K
11:43 39.97 39.99 39.97 39.99 2.7K
11:44 39.99 39.99 39.99 39.99 1.8K
11:46 39.96 40.10 39.96 40.10 4.9K
11:47 40.12 40.12 40.12 40.12 0.3K
11:48 40.08 40.08 40.08 40.08 0.9K
11:49 40.09 40.09 40.09 40.09 1.1K
11:50 40.11 40.11 40.11 40.10 0.2K
11:51 40.15 40.33 40.15 40.28 5.6K
11:52 40.31 40.31 40.26 40.26 1.4K
11:53 40.26 40.26 40.26 40.26 0.6K
11:54 40.27 40.27 40.27 40.27 0.9K
11:55 40.26 40.26 40.23 40.25 0.6K
11:56 40.25 40.30 40.25 40.30 5.1K
11:57 40.34 40.36 40.34 40.36 5.8K
11:58 40.38 40.38 40.37 40.37 0.7K
11:59 40.35 40.35 40.33 40.33 1.9K
12:00 40.30 40.35 40.30 40.33 1.6K
12:01 40.36 40.36 40.36 40.36 0.7K
12:02 40.33 40.36 40.33 40.34 5.1K
12:03 40.34 40.34 40.32 40.32 1.0K
12:04 40.35 40.36 40.34 40.34 1.7K
12:05 40.32 40.32 40.26 40.28 2.7K
12:06 40.22 40.22 40.20 40.20 2.7K
12:07 40.18 40.18 40.08 40.08 1.8K
12:08 40.20 40.20 40.20 40.20 0.4K
12:09 40.21 40.27 40.21 40.27 4.7K
12:10 40.27 40.39 40.27 40.39 10.7K
12:11 40.45 40.48 40.45 40.48 4.7K
12:12 40.44 40.55 40.44 40.55 5.2K
12:13 40.52 40.54 40.51 40.53 2.6K
12:14 40.54 40.57 40.54 40.57 3.6K
12:15 40.55 40.55 40.50 40.50 7.1K
12:16 40.53 40.53 40.47 40.48 1.5K
12:17 40.52 40.61 40.52 40.56 5.2K
12:18 40.61 40.61 40.60 40.60 1.6K
12:19 40.58 40.63 40.58 40.62 2.2K
12:20 40.63 40.66 40.62 40.62 5.5K
12:21 40.62 40.62 40.62 40.62 1.5K
12:22 40.57 40.57 40.57 40.57 0.3K
12:23 40.58 40.58 40.56 40.56 1.2K
12:24 40.54 40.54 40.49 40.49 1.9K
12:25 40.58 40.58 40.53 40.53 2.3K
12:26 40.53 40.53 40.53 40.53 0.8K
12:27 40.50 40.50 40.50 40.50 1.6K
12:28 40.50 40.51 40.50 40.51 1.7K
12:29 40.49 40.49 40.48 40.48 1.0K
12:30 40.45 40.47 40.45 40.47 4.6K
12:31 40.41 40.41 40.37 40.37 1.4K
12:32 40.38 40.38 40.34 40.37 2.0K
12:33 40.36 40.37 40.30 40.31 2.5K
12:34 40.33 40.33 40.30 40.30 1.8K
12:35 40.29 40.29 40.29 40.29 0.9K
12:36 40.30 40.52 40.30 40.52 20.4K
12:37 40.49 40.54 40.49 40.54 4.7K
12:38 40.54 40.65 40.54 40.65 3.6K
12:39 40.61 40.61 40.57 40.57 0.7K
12:40 40.64 40.64 40.61 40.61 0.9K
12:41 40.61 40.62 40.59 40.62 1.2K
12:42 40.65 40.68 40.64 40.64 5.1K
12:43 40.64 40.70 40.60 40.70 4.8K
12:44 40.72 40.72 40.68 40.67 1.0K
12:45 40.68 40.76 40.67 40.76 7.2K
12:46 40.79 40.79 40.73 40.73 1.7K
12:47 40.75 40.75 40.75 40.75 1.4K
12:48 40.78 40.78 40.74 40.75 1.3K
12:49 40.75 40.75 40.69 40.69 5.0K
12:50 40.65 40.67 40.64 40.64 1.4K
12:51 40.64 40.68 40.64 40.67 3.0K
12:52 40.71 40.71 40.71 40.71 1.1K
12:53 40.71 40.73 40.68 40.71 6.5K
12:54 40.73 40.82 40.73 40.80 9.8K
12:55 40.79 40.87 40.79 40.80 9.9K
12:57 40.79 40.81 40.77 40.78 2.1K
12:58 40.78 40.78 40.78 40.78 0.7K
12:59 40.81 40.88 40.81 40.88 3.4K
13:00 40.84 40.84 40.84 40.84 0.4K
13:01 40.88 40.89 40.83 40.83 2.0K
13:02 40.81 40.88 40.81 40.88 2.8K
13:03 40.88 40.89 40.87 40.87 1.7K
13:04 40.89 40.95 40.89 40.95 5.0K
13:05 40.94 40.94 40.91 40.93 3.7K
13:06 40.93 40.93 40.93 40.93 0.4K
13:07 40.98 40.98 40.95 40.95 5.2K
13:08 40.95 40.95 40.86 40.86 7.1K
13:09 40.85 40.86 40.84 40.84 3.8K
13:10 40.86 40.86 40.79 40.79 3.0K
13:11 40.79 40.83 40.78 40.83 14.2K
13:12 40.79 40.86 40.79 40.86 3.9K
13:13 40.83 40.83 40.74 40.74 5.1K
13:14 40.77 40.78 40.74 40.78 3.0K
13:15 40.76 40.80 40.76 40.80 4.7K
13:16 40.80 40.85 40.80 40.85 3.4K
13:17 40.81 40.81 40.81 40.81 2.0K
13:18 40.83 40.84 40.82 40.84 1.8K
13:19 40.81 40.81 40.81 40.81 1.1K
13:20 40.78 40.84 40.78 40.80 1.7K
13:21 40.78 40.78 40.77 40.77 1.6K
13:22 40.77 40.79 40.77 40.79 1.0K
13:24 40.77 40.82 40.77 40.82 2.8K
13:25 40.83 40.89 40.83 40.89 3.4K
13:26 40.87 40.87 40.79 40.87 8.7K
13:27 40.83 40.83 40.83 40.83 0.3K
13:28 40.89 40.89 40.84 40.85 1.0K
13:29 40.89 40.89 40.86 40.86 1.4K
13:30 40.86 40.91 40.86 40.86 6.0K
13:32 40.87 40.89 40.87 40.89 1.4K
13:34 40.92 40.96 40.92 40.96 3.9K
13:35 40.95 40.95 40.95 40.95 3.1K
13:36 40.97 40.97 40.97 40.97 0.3K
13:37 40.97 40.98 40.97 40.98 6.1K
13:39 40.99 41.03 40.99 41.03 3.7K
13:40 41.01 41.04 41.01 41.04 6.4K
13:41 41.04 41.05 41.02 41.05 3.3K
13:43 41.05 41.22 41.05 41.22 12.7K
13:45 41.19 41.19 41.19 41.19 0.7K
13:46 41.19 41.19 41.19 41.19 0.3K
13:47 41.15 41.15 41.15 41.15 2.6K
13:48 41.17 41.17 41.09 41.09 3.4K
13:49 41.06 41.06 41.06 41.06 0.6K
13:50 41.07 41.07 41.07 41.07 1.1K
13:51 41.05 41.05 40.94 41.01 3.7K
13:52 41.01 41.01 41.01 41.01 0.7K
13:53 40.99 41.01 40.99 40.99 1.7K
13:54 41.01 41.01 41.01 41.01 0.5K
13:55 41.02 41.04 41.02 41.04 3.7K
13:56 41.04 41.04 41.02 41.02 1.9K
13:57 41.04 41.04 41.01 41.01 2.2K
13:59 40.98 41.03 40.98 40.98 3.0K
14:00 40.98 41.02 40.98 41.02 1.7K
14:01 40.98 40.98 40.87 40.87 4.2K
14:02 40.87 40.91 40.84 40.91 0.7K
14:03 40.87 40.87 40.87 40.87 0.4K
14:04 40.89 40.93 40.89 40.90 6.8K
14:05 40.89 40.91 40.89 40.91 2.4K
14:06 40.94 40.99 40.94 40.99 4.4K
14:07 40.95 40.95 40.92 40.92 1.6K
14:08 40.92 40.97 40.92 40.97 1.2K
14:10 40.93 40.93 40.93 40.93 3.0K
14:11 40.97 40.97 40.97 40.97 1.3K
14:12 40.96 40.97 40.96 40.97 1.4K
14:13 41.00 41.00 41.00 41.00 1.2K
14:14 41.09 41.09 41.00 41.00 15.3K
14:15 40.99 41.00 40.99 41.00 1.7K
14:16 41.03 41.03 41.03 41.03 0.5K
14:17 41.01 41.01 40.96 40.96 3.1K
14:18 40.99 40.99 40.98 40.98 1.0K
14:19 40.97 40.97 40.94 40.94 1.6K
14:20 40.93 41.02 40.93 41.02 4.6K
14:21 41.00 41.01 41.00 41.01 1.2K
14:22 41.02 41.03 41.02 41.03 1.6K
14:23 40.98 41.01 40.98 41.01 1.6K
14:24 40.97 40.97 40.97 40.97 0.5K
14:25 40.96 41.01 40.96 41.01 2.0K
14:26 41.00 41.00 40.96 40.96 2.9K
14:27 40.95 40.98 40.95 40.98 1.0K
14:28 40.92 40.92 40.89 40.91 4.7K
14:29 40.92 40.94 40.89 40.94 6.7K
14:30 40.90 40.90 40.89 40.89 2.3K
14:31 40.87 40.91 40.87 40.91 2.0K
14:32 40.92 40.93 40.90 40.90 5.7K
14:33 40.91 40.91 40.89 40.89 3.0K
14:34 40.84 40.84 40.80 40.80 3.0K
14:35 40.71 40.75 40.71 40.75 2.1K
14:36 40.69 40.69 40.69 40.69 1.2K
14:37 40.67 40.74 40.65 40.74 3.5K
14:38 40.76 40.76 40.76 40.76 4.1K
14:39 40.77 40.77 40.77 40.77 1.1K
14:40 40.78 40.79 40.77 40.78 5.0K
14:41 40.81 40.81 40.81 40.81 3.2K
14:42 40.80 40.83 40.80 40.83 4.5K
14:43 40.89 40.89 40.89 40.89 0.8K
14:44 40.89 40.95 40.89 40.90 5.0K
14:45 40.93 40.95 40.93 40.95 2.7K
14:46 41.01 41.10 41.01 41.10 2.9K
14:47 41.12 41.12 41.09 41.09 5.6K
14:48 41.09 41.11 41.07 41.11 4.8K
14:49 41.07 41.10 41.07 41.10 1.1K
14:50 41.09 41.10 41.05 41.10 4.9K
14:52 41.13 41.14 41.11 41.14 4.9K
14:53 41.13 41.13 41.13 41.13 5.0K
14:54 41.12 41.20 41.11 41.20 7.0K
14:55 41.25 41.27 41.24 41.25 23.7K
14:56 41.27 41.30 41.27 41.30 4.0K
14:57 41.29 41.32 41.29 41.32 5.1K
14:58 41.35 41.38 41.35 41.38 7.8K
14:59 41.36 41.36 41.32 41.32 3.1K
15:00 41.32 41.34 41.30 41.32 5.5K
15:01 41.35 41.36 41.35 41.36 5.2K
15:02 41.38 41.38 41.34 41.34 7.3K
15:03 41.30 41.30 41.30 41.30 1.8K
15:04 41.27 41.29 41.27 41.29 4.4K
15:05 41.25 41.25 41.25 41.25 2.4K
15:06 41.28 41.28 41.25 41.25 2.7K
15:07 41.28 41.30 41.28 41.28 3.5K
15:08 41.28 41.31 41.27 41.31 6.5K
15:09 41.34 41.34 41.34 41.34 0.6K
15:10 41.32 41.32 41.32 41.32 1.5K
15:11 41.31 41.33 41.31 41.33 2.4K
15:12 41.27 41.27 41.21 41.21 4.7K
15:13 41.22 41.27 41.19 41.19 9.2K
15:14 41.19 41.19 41.17 41.17 9.9K
15:15 41.19 41.19 41.14 41.18 6.1K
15:16 41.17 41.25 41.17 41.25 4.7K
15:17 41.27 41.34 41.27 41.34 1.7K
15:18 41.30 41.30 41.26 41.28 6.9K
15:19 41.29 41.29 41.27 41.27 1.1K
15:20 41.26 41.26 41.26 41.26 3.6K
15:21 41.29 41.31 41.29 41.31 2.8K
15:22 41.25 41.29 41.25 41.29 5.6K
15:23 41.28 41.28 41.28 41.28 2.3K
15:24 41.31 41.34 41.31 41.34 4.0K
15:25 41.35 41.35 41.34 41.35 4.6K
15:26 41.34 41.38 41.34 41.36 3.9K
15:27 41.38 41.38 41.35 41.35 0.9K
15:28 41.36 41.36 41.32 41.32 17.3K
15:29 41.33 41.33 41.31 41.33 3.8K
15:30 41.33 41.33 41.31 41.31 5.8K
15:31 41.32 41.32 41.28 41.28 3.5K
15:32 41.25 41.34 41.20 41.34 22.0K
15:33 41.34 41.37 41.27 41.27 11.5K
15:34 41.23 41.23 41.21 41.21 4.2K
15:35 41.27 41.33 41.27 41.33 7.7K
15:36 41.32 41.42 41.32 41.37 9.0K
15:37 41.38 41.38 41.36 41.37 3.2K
15:38 41.33 41.33 41.28 41.28 7.3K
15:39 41.28 41.31 41.28 41.31 5.9K
15:40 41.31 41.33 41.31 41.32 2.4K
15:41 41.30 41.30 41.26 41.26 8.3K
15:42 41.26 41.30 41.26 41.30 7.9K
15:43 41.30 41.32 41.30 41.32 2.5K
15:44 41.31 41.36 41.29 41.35 9.3K
15:45 41.34 41.40 41.34 41.40 5.4K
15:46 41.42 41.52 41.42 41.52 9.5K
15:47 41.55 41.58 41.53 41.58 8.7K
15:48 41.58 41.61 41.58 41.61 9.2K
15:49 41.61 41.70 41.61 41.67 11.0K
15:50 41.73 41.85 41.73 41.85 10.5K
15:51 41.85 41.86 41.78 41.79 15.8K
15:52 41.74 41.79 41.74 41.76 11.6K
15:53 41.76 41.78 41.76 41.78 6.9K
15:54 41.75 41.86 41.74 41.86 20.1K
15:55 41.81 41.81 41.70 41.75 20.9K
15:56 41.77 41.86 41.77 41.86 27.0K
15:57 41.86 41.89 41.83 41.87 28.2K
15:58 41.89 41.89 41.86 41.89 51.3K
15:59 41.89 41.92 41.81 41.81 2,626.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available