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 42.08 42.20 42.01 42.11 195.2K
09:31 42.11 42.59 42.11 42.59 10.3K
09:32 42.67 42.79 42.67 42.79 2.7K
09:33 42.57 42.78 42.37 42.58 1.8K
09:34 42.80 42.80 42.43 42.58 5.3K
09:35 42.50 42.50 42.50 42.50 2.3K
09:36 42.69 42.69 42.69 42.68 0.7K
09:37 42.68 42.68 42.50 42.50 0.8K
09:38 42.68 42.70 42.46 42.46 1.9K
09:39 42.44 42.44 42.26 42.35 7.3K
09:40 42.30 42.40 42.17 42.36 9.1K
09:41 42.50 42.50 42.45 42.45 4.2K
09:42 42.45 42.45 42.38 42.38 8.0K
09:43 42.29 42.29 42.11 42.11 1.8K
09:44 42.08 42.11 42.08 42.09 0.5K
09:45 42.11 42.27 42.11 42.27 0.7K
09:46 41.96 42.18 41.96 42.18 1.4K
09:47 42.06 42.18 42.06 42.18 3.9K
09:48 42.13 42.13 42.09 42.09 1.2K
09:49 42.17 42.34 42.17 42.34 3.3K
09:50 42.38 42.38 42.30 42.31 4.3K
09:51 42.31 42.34 42.30 42.30 1.5K
09:53 42.38 42.50 42.38 42.38 7.5K
09:55 42.27 42.27 42.27 42.27 1.1K
09:56 42.29 42.29 42.29 42.29 0.4K
09:57 42.23 42.27 42.23 42.27 4.0K
09:58 42.34 42.34 42.25 42.30 4.8K
10:01 42.30 42.30 42.24 42.26 2.6K
10:02 42.26 42.27 42.21 42.21 3.1K
10:03 42.19 42.19 42.16 42.18 8.1K
10:04 42.15 42.18 42.15 42.18 1.1K
10:05 42.15 42.22 42.15 42.15 3.5K
10:06 42.18 42.18 42.00 42.01 10.0K
10:07 42.11 42.11 42.03 42.08 7.8K
10:08 42.15 42.15 42.15 42.15 5.1K
10:09 42.14 42.19 42.09 42.19 6.9K
10:10 42.16 42.22 42.16 42.22 2.7K
10:11 42.21 42.21 42.20 42.20 0.3K
10:12 42.18 42.22 42.18 42.22 0.4K
10:13 42.27 42.28 42.27 42.28 4.1K
10:14 42.31 42.31 42.23 42.23 5.3K
10:15 42.18 42.26 42.18 42.26 1.2K
10:16 42.24 42.24 42.24 42.24 0.3K
10:17 42.24 42.30 42.24 42.28 3.8K
10:18 42.31 42.31 42.26 42.27 6.6K
10:19 42.31 42.49 42.31 42.48 26.6K
10:20 42.45 42.45 42.36 42.40 7.4K
10:21 42.40 42.40 42.31 42.31 3.8K
10:22 42.35 42.35 42.25 42.25 1.3K
10:23 42.28 42.33 42.28 42.33 2.9K
10:24 42.32 42.33 42.32 42.32 0.7K
10:25 42.26 42.30 42.26 42.30 2.3K
10:26 42.26 42.26 42.25 42.26 1.7K
10:27 42.26 42.30 42.26 42.26 2.5K
10:28 42.26 42.26 42.26 42.26 1.3K
10:29 42.26 42.27 42.26 42.27 3.3K
10:30 42.27 42.30 42.22 42.30 3.5K
10:31 42.39 42.39 42.39 42.39 3.5K
10:32 42.39 42.40 42.35 42.35 1.5K
10:33 42.35 42.35 42.35 42.35 2.6K
10:34 42.35 42.39 42.35 42.39 1.6K
10:35 42.37 42.48 42.35 42.48 6.1K
10:36 42.46 42.46 42.43 42.43 2.0K
10:37 42.42 42.42 42.42 42.42 0.1K
10:38 42.41 42.41 42.41 42.41 2.5K
10:39 42.41 42.43 42.39 42.39 0.6K
10:40 42.39 42.41 42.30 42.30 5.0K
10:41 42.28 42.28 42.24 42.24 1.8K
10:42 42.27 42.30 42.27 42.27 5.3K
10:43 42.27 42.27 42.24 42.24 1.5K
10:44 42.23 42.37 42.23 42.37 6.8K
10:45 42.33 42.42 42.32 42.34 5.9K
10:46 42.35 42.35 42.35 42.35 3.1K
10:47 42.34 42.34 42.21 42.21 7.2K
10:48 42.22 42.31 42.22 42.31 4.1K
10:49 42.29 42.31 42.28 42.31 3.9K
10:50 42.31 42.34 42.30 42.30 4.5K
10:51 42.26 42.26 42.26 42.26 1.8K
10:52 42.26 42.32 42.26 42.28 6.9K
10:53 42.28 42.28 42.07 42.07 3.7K
10:54 41.92 42.00 41.92 42.00 2.9K
10:55 42.05 42.05 42.03 42.03 5.9K
10:56 42.05 42.05 42.03 42.03 4.0K
10:57 41.98 41.98 41.98 41.98 0.4K
10:58 42.03 42.03 41.98 42.02 9.0K
10:59 41.98 41.98 41.98 41.98 0.8K
11:00 42.08 42.08 42.02 42.04 8.6K
11:01 41.99 41.99 41.99 41.99 2.8K
11:02 42.02 42.02 42.02 42.02 0.4K
11:03 41.98 41.98 41.98 41.98 0.6K
11:04 42.02 42.03 41.98 41.98 8.3K
11:05 42.04 42.05 42.01 42.05 9.0K
11:06 42.05 42.06 42.05 42.05 4.4K
11:07 42.03 42.03 42.03 42.03 5.6K
11:08 42.14 42.17 42.14 42.17 6.1K
11:09 42.20 42.20 42.19 42.19 1.9K
11:10 42.21 42.21 41.87 41.87 44.3K
11:11 41.86 41.86 41.86 41.86 1.6K
11:12 41.83 41.83 41.83 41.83 0.2K
11:13 41.98 42.32 41.98 42.27 14.7K
11:14 42.21 42.27 42.21 42.27 4.6K
11:15 42.24 42.24 42.24 42.24 0.5K
11:16 42.28 42.28 42.23 42.23 2.6K
11:17 42.23 42.24 42.17 42.17 4.1K
11:18 42.16 42.16 42.15 42.15 1.2K
11:19 42.15 42.16 42.11 42.16 1.0K
11:20 42.16 42.16 42.14 42.15 2.5K
11:22 42.15 42.15 42.15 42.15 1.2K
11:23 42.15 42.15 42.12 42.13 1.8K
11:24 42.15 42.23 42.15 42.21 8.2K
11:25 42.14 42.14 42.14 42.14 0.4K
11:26 42.13 42.15 42.09 42.09 2.4K
11:27 42.05 42.07 42.05 42.06 3.4K
11:28 42.08 42.10 42.08 42.10 4.5K
11:29 42.18 42.23 42.18 42.23 4.0K
11:30 42.23 42.24 42.23 42.24 1.4K
11:31 42.24 42.24 42.21 42.23 4.2K
11:32 42.16 42.16 42.16 42.16 2.0K
11:33 42.18 42.21 42.18 42.18 4.1K
11:34 42.16 42.17 42.12 42.17 3.1K
11:35 42.19 42.21 42.18 42.21 1.9K
11:36 42.21 42.26 42.20 42.23 6.9K
11:37 42.24 42.24 42.21 42.23 1.1K
11:38 42.21 42.22 42.20 42.22 1.6K
11:39 42.21 42.21 42.18 42.20 2.6K
11:40 42.21 42.23 42.20 42.20 2.0K
11:41 42.18 42.18 42.12 42.15 2.2K
11:42 42.08 42.08 41.99 41.99 1.9K
11:43 42.05 42.05 42.03 42.03 1.0K
11:44 42.02 42.03 41.99 41.99 1.9K
11:45 41.99 42.03 41.99 42.03 5.8K
11:46 42.05 42.05 42.05 42.05 0.2K
11:47 42.07 42.08 42.07 42.07 2.8K
11:48 42.10 42.13 42.10 42.13 1.9K
11:49 42.13 42.14 42.13 42.14 1.4K
11:50 42.12 42.13 42.11 42.13 4.8K
11:51 42.13 42.13 42.13 42.13 2.5K
11:52 42.16 42.16 42.16 42.16 1.6K
11:53 42.16 42.16 42.12 42.15 9.8K
11:54 42.14 42.19 42.14 42.18 6.0K
11:55 42.18 42.20 42.17 42.19 6.9K
11:56 42.20 42.20 42.20 42.20 0.7K
11:57 42.12 42.12 42.12 42.12 3.7K
11:58 42.15 42.19 42.15 42.19 4.6K
11:59 42.21 42.21 42.08 42.18 9.3K
12:00 42.19 42.19 42.18 42.18 1.2K
12:01 42.19 42.33 42.19 42.33 28.2K
12:02 42.27 42.27 42.22 42.23 5.8K
12:03 42.16 42.16 42.12 42.12 3.9K
12:04 42.10 42.10 42.10 42.10 0.2K
12:05 42.06 42.06 42.06 42.06 0.6K
12:06 42.05 42.05 42.05 42.05 1.2K
12:07 42.03 42.04 42.02 42.04 4.3K
12:08 42.01 42.01 41.94 41.94 4.6K
12:09 41.92 41.92 41.90 41.90 2.4K
12:10 41.90 41.90 41.86 41.86 1.4K
12:11 41.89 41.89 41.86 41.86 2.4K
12:12 41.89 41.89 41.89 41.89 2.4K
12:13 41.89 41.89 41.86 41.86 3.7K
12:14 41.81 41.86 41.79 41.82 6.2K
12:15 41.82 41.84 41.79 41.80 12.6K
12:16 41.79 41.79 41.69 41.69 11.0K
12:17 41.70 41.73 41.70 41.72 1.0K
12:18 41.70 41.70 41.67 41.67 3.0K
12:19 41.70 41.72 41.67 41.70 2.7K
12:20 41.70 41.70 41.70 41.70 1.3K
12:21 41.70 41.70 41.70 41.70 1.1K
12:22 41.80 41.81 41.80 41.81 9.8K
12:23 41.82 41.82 41.82 41.82 0.8K
12:24 41.78 41.80 41.78 41.80 1.6K
12:25 41.79 41.82 41.70 41.70 3.1K
12:27 41.71 41.71 41.71 41.71 0.5K
12:28 41.78 41.78 41.76 41.77 3.2K
12:29 41.75 41.76 41.74 41.76 1.8K
12:30 41.78 41.90 41.78 41.90 7.3K
12:31 41.87 41.87 41.87 41.87 0.3K
12:32 41.89 41.89 41.89 41.89 0.6K
12:33 41.84 41.84 41.78 41.78 4.1K
12:34 41.78 41.78 41.76 41.78 1.7K
12:35 41.76 41.76 41.74 41.75 5.0K
12:36 41.70 41.71 41.69 41.69 3.7K
12:37 41.71 41.72 41.70 41.72 5.0K
12:38 41.68 41.68 41.68 41.68 0.5K
12:39 41.69 41.69 41.69 41.69 0.5K
12:40 41.71 41.76 41.71 41.76 4.2K
12:41 41.74 41.86 41.74 41.82 14.4K
12:42 41.89 41.89 41.80 41.80 2.1K
12:43 41.77 41.80 41.77 41.80 4.0K
12:44 41.78 41.78 41.78 41.78 8.2K
12:45 41.78 41.78 41.74 41.76 5.1K
12:46 41.70 41.70 41.67 41.70 1.6K
12:47 41.70 41.70 41.70 41.70 0.8K
12:48 41.72 41.76 41.72 41.76 5.2K
12:49 41.74 41.74 41.72 41.72 1.5K
12:50 41.73 41.78 41.73 41.74 0.8K
12:51 41.80 41.80 41.75 41.76 1.0K
12:52 41.74 41.76 41.74 41.76 0.8K
12:53 41.81 41.81 41.81 41.81 3.4K
12:54 41.82 41.82 41.82 41.82 1.4K
12:55 41.85 41.85 41.85 41.85 1.8K
12:56 41.84 41.86 41.84 41.86 2.0K
12:57 41.88 41.91 41.88 41.89 4.9K
12:58 41.89 42.00 41.89 42.00 7.4K
12:59 41.98 42.02 41.98 42.02 0.5K
13:00 42.00 42.01 41.90 41.96 5.6K
13:02 41.96 41.98 41.95 41.98 6.3K
13:03 42.00 42.00 42.00 42.00 4.7K
13:04 41.97 41.99 41.96 41.98 3.6K
13:05 41.98 41.98 41.84 41.84 6.8K
13:06 41.76 41.76 41.76 41.76 1.8K
13:07 41.81 41.81 41.81 41.81 1.8K
13:08 41.82 41.82 41.79 41.80 2.8K
13:09 41.80 41.82 41.78 41.78 4.6K
13:10 41.80 41.80 41.80 41.80 1.5K
13:11 41.81 41.84 41.81 41.84 2.0K
13:12 41.87 41.87 41.87 41.87 1.3K
13:13 41.90 41.94 41.90 41.90 2.6K
13:14 41.91 41.91 41.91 41.91 0.9K
13:15 41.91 41.91 41.91 41.91 0.4K
13:16 41.92 41.94 41.92 41.94 0.8K
13:17 41.83 41.85 41.83 41.85 8.8K
13:18 41.84 41.86 41.84 41.86 1.0K
13:19 41.85 41.85 41.76 41.79 3.8K
13:21 41.78 41.78 41.75 41.75 0.8K
13:22 41.78 41.78 41.78 41.78 0.8K
13:23 41.78 41.78 41.78 41.78 1.5K
13:24 41.81 41.81 41.81 41.81 4.4K
13:25 41.82 41.82 41.81 41.81 1.9K
13:27 41.82 41.82 41.79 41.80 2.5K
13:29 41.77 41.80 41.77 41.78 1.2K
13:30 41.80 41.80 41.80 41.80 1.6K
13:31 41.78 41.78 41.78 41.78 2.2K
13:32 41.75 41.75 41.75 41.75 0.8K
13:33 41.76 41.76 41.72 41.72 3.3K
13:34 41.73 41.73 41.73 41.73 2.4K
13:35 41.72 41.72 41.71 41.72 1.6K
13:36 41.69 41.69 41.69 41.69 0.8K
13:37 41.72 41.78 41.72 41.77 3.5K
13:38 41.76 41.76 41.76 41.76 3.8K
13:39 41.71 41.71 41.71 41.71 1.4K
13:40 41.71 41.76 41.71 41.76 2.8K
13:41 41.78 41.78 41.78 41.78 1.1K
13:42 41.80 41.82 41.80 41.81 3.0K
13:43 41.81 41.81 41.78 41.78 3.4K
13:44 41.80 41.80 41.80 41.80 1.3K
13:47 41.71 41.71 41.69 41.69 1.7K
13:48 41.71 41.71 41.69 41.69 0.9K
13:49 41.68 41.73 41.68 41.73 3.4K
13:50 41.75 41.75 41.74 41.74 0.4K
13:51 41.74 41.74 41.61 41.61 12.1K
13:52 41.57 41.58 41.57 41.58 2.4K
13:53 41.57 41.63 41.57 41.63 7.2K
13:54 41.62 41.62 41.62 41.62 1.2K
13:55 41.59 41.59 41.58 41.58 5.1K
13:56 41.55 41.55 41.48 41.50 14.3K
13:57 41.53 41.55 41.52 41.55 3.2K
13:58 41.58 41.58 41.55 41.55 4.8K
13:59 41.58 41.60 41.51 41.60 4.5K
14:00 41.62 41.62 41.62 41.62 0.8K
14:01 41.55 41.65 41.55 41.65 4.8K
14:02 41.65 41.66 41.65 41.66 1.6K
14:03 41.68 41.68 41.67 41.67 2.6K
14:04 41.65 41.73 41.65 41.73 3.4K
14:05 41.73 41.73 41.64 41.64 2.5K
14:06 41.58 41.58 41.57 41.57 0.2K
14:07 41.65 41.65 41.64 41.65 1.9K
14:08 41.68 41.76 41.68 41.76 4.5K
14:09 41.75 41.75 41.75 41.75 1.0K
14:10 41.80 41.84 41.80 41.84 0.3K
14:11 41.77 41.79 41.77 41.79 1.2K
14:12 41.80 41.80 41.74 41.75 2.2K
14:13 41.75 41.75 41.70 41.71 4.3K
14:14 41.70 41.71 41.70 41.71 2.3K
14:15 41.67 41.71 41.67 41.68 1.5K
14:16 41.70 41.70 41.70 41.70 1.5K
14:17 41.74 41.74 41.70 41.70 0.9K
14:18 41.68 41.70 41.66 41.67 9.3K
14:19 41.66 41.67 41.64 41.64 2.6K
14:20 41.56 41.60 41.56 41.60 1.7K
14:23 41.55 41.55 41.50 41.50 4.0K
14:24 41.54 41.54 41.50 41.50 3.8K
14:25 41.46 41.46 41.45 41.45 0.8K
14:26 41.41 41.48 41.41 41.48 4.4K
14:28 41.49 41.50 41.49 41.50 2.2K
14:29 41.47 41.51 41.47 41.51 0.8K
14:30 41.50 41.50 41.50 41.50 0.8K
14:31 41.52 41.52 41.52 41.52 2.5K
14:33 41.56 41.61 41.56 41.61 2.3K
14:34 41.59 41.59 41.56 41.56 2.3K
14:36 41.55 41.55 41.51 41.53 3.4K
14:37 41.55 41.55 41.55 41.55 1.8K
14:38 41.52 41.52 41.49 41.49 2.3K
14:39 41.46 41.46 41.43 41.43 4.5K
14:41 41.44 41.49 41.44 41.49 5.7K
14:42 41.49 41.49 41.46 41.46 1.8K
14:43 41.48 41.48 41.47 41.48 3.4K
14:44 41.45 41.47 41.45 41.47 0.5K
14:45 41.43 41.47 41.43 41.47 1.6K
14:46 41.45 41.45 41.43 41.45 2.9K
14:47 41.44 41.44 41.41 41.41 4.6K
14:48 41.39 41.39 41.39 41.39 0.9K
14:49 41.39 41.41 41.38 41.41 4.6K
14:50 41.41 41.43 41.41 41.42 7.0K
14:51 41.45 41.46 41.42 41.45 5.1K
14:52 41.42 41.42 41.32 41.32 9.8K
14:53 41.35 41.37 41.32 41.34 3.5K
14:55 41.34 41.34 41.34 41.34 1.2K
14:56 41.34 41.34 41.34 41.34 0.1K
14:57 41.29 41.30 41.27 41.27 9.0K
14:59 41.24 41.26 41.24 41.26 1.9K
15:00 41.23 41.24 41.23 41.24 4.0K
15:01 41.26 41.26 41.26 41.26 2.0K
15:02 41.25 41.25 41.17 41.18 9.0K
15:03 41.14 41.16 41.14 41.15 5.2K
15:04 41.16 41.16 41.16 41.16 1.2K
15:05 41.18 41.18 41.18 41.18 4.2K
15:06 41.19 41.19 41.17 41.17 4.4K
15:07 41.15 41.15 41.06 41.12 9.7K
15:08 41.08 41.08 41.08 41.08 1.7K
15:09 41.05 41.07 41.05 41.07 0.8K
15:10 41.07 41.07 41.07 41.07 0.8K
15:11 41.07 41.09 41.02 41.02 7.1K
15:12 40.98 40.98 40.95 40.95 1.2K
15:13 40.94 41.02 40.94 41.02 3.7K
15:14 41.02 41.02 41.00 41.01 3.3K
15:15 41.01 41.01 40.99 40.99 2.6K
15:16 41.02 41.10 41.02 41.10 16.1K
15:17 41.07 41.07 41.04 41.04 3.6K
15:18 41.04 41.04 41.01 41.01 2.2K
15:20 41.02 41.05 41.02 41.05 1.3K
15:21 41.02 41.02 41.01 41.01 1.5K
15:22 41.02 41.02 41.02 41.02 0.5K
15:23 41.00 41.00 40.98 40.98 2.9K
15:24 40.98 40.98 40.98 40.98 1.1K
15:25 41.00 41.00 41.00 41.00 1.6K
15:26 41.00 41.04 41.00 41.01 1.7K
15:27 41.00 41.10 41.00 41.08 12.4K
15:28 41.08 41.08 41.06 41.06 2.7K
15:29 41.05 41.07 41.05 41.05 4.2K
15:30 41.04 41.04 41.00 41.01 4.8K
15:31 41.01 41.01 41.01 41.01 0.6K
15:32 41.01 41.01 40.97 40.97 4.6K
15:33 40.95 40.95 40.92 40.92 3.0K
15:34 40.92 40.96 40.92 40.96 3.2K
15:35 41.02 41.02 41.02 41.02 5.0K
15:36 41.02 41.02 41.02 41.02 3.2K
15:37 41.01 41.02 41.00 41.02 2.4K
15:38 41.01 41.08 41.01 41.08 5.1K
15:39 41.06 41.06 41.06 41.06 10.5K
15:40 41.07 41.07 41.06 41.06 2.4K
15:41 41.05 41.05 40.97 40.98 6.6K
15:42 40.99 40.99 40.96 40.96 3.1K
15:43 40.96 41.00 40.95 41.00 5.1K
15:44 41.00 41.00 40.98 40.99 4.5K
15:45 40.97 40.97 40.93 40.93 4.3K
15:46 40.95 40.95 40.89 40.89 4.9K
15:47 40.95 40.95 40.88 40.88 9.2K
15:48 40.86 40.87 40.86 40.87 1.4K
15:49 40.87 40.88 40.87 40.88 2.6K
15:50 40.90 40.98 40.89 40.89 11.2K
15:51 40.89 40.89 40.86 40.88 10.9K
15:52 40.89 40.89 40.80 40.80 9.4K
15:53 40.79 40.90 40.79 40.87 19.5K
15:54 40.88 40.95 40.83 40.84 11.6K
15:55 41.00 41.04 40.99 41.01 11.2K
15:56 41.00 41.05 41.00 41.03 19.0K
15:57 41.05 41.05 41.00 41.01 20.6K
15:58 41.03 41.05 40.98 41.05 52.8K
15:59 41.04 41.10 41.04 41.06 3,167.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available