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 40.58 40.79 40.58 40.79 46.2K
09:31 40.67 40.88 40.67 40.88 1.1K
09:32 40.72 40.72 40.71 40.71 0.5K
09:33 40.89 40.89 40.57 40.75 5.6K
09:34 40.59 40.77 40.51 40.51 5.3K
09:35 40.34 40.35 40.14 40.14 2.9K
09:36 40.13 40.20 40.13 40.20 2.1K
09:37 40.18 40.38 40.11 40.38 14.1K
09:40 40.36 40.36 40.36 40.36 0.8K
09:41 40.35 40.35 40.35 40.35 0.8K
09:42 40.30 40.50 40.30 40.30 1.3K
09:43 40.43 40.43 40.35 40.43 1.7K
09:44 40.43 40.43 40.36 40.40 6.3K
09:45 40.39 40.43 40.39 40.43 1.9K
09:47 40.53 40.70 40.53 40.70 1.7K
09:48 40.63 40.64 40.63 40.64 3.0K
09:49 40.71 40.80 40.71 40.75 4.8K
09:50 40.88 40.89 40.88 40.89 4.8K
09:51 40.91 41.06 40.91 41.06 1.2K
09:52 41.04 41.04 41.03 41.03 3.7K
09:53 41.03 41.15 41.03 41.15 6.0K
09:54 41.20 41.20 41.20 41.20 1.0K
09:55 41.16 41.21 41.16 41.21 1.0K
09:56 41.19 41.19 41.19 41.19 0.7K
09:57 41.24 41.27 41.24 41.24 1.9K
09:58 41.24 41.25 41.24 41.25 3.3K
09:59 41.25 41.26 41.25 41.26 1.8K
10:00 41.30 41.30 41.22 41.24 5.6K
10:01 41.29 41.29 41.22 41.26 7.0K
10:02 41.37 41.49 41.37 41.49 4.8K
10:03 41.43 41.43 41.43 41.43 0.1K
10:04 41.42 41.42 41.42 41.42 1.3K
10:05 41.41 41.57 41.41 41.49 0.7K
10:06 41.56 41.56 41.55 41.55 1.2K
10:07 41.45 41.67 41.45 41.53 3.6K
10:08 41.53 41.53 41.50 41.50 0.9K
10:09 41.47 41.52 41.47 41.52 1.8K
10:10 41.48 41.55 41.47 41.55 5.9K
10:11 41.54 41.54 41.54 41.54 0.4K
10:12 41.54 41.58 41.47 41.47 3.2K
10:13 41.46 41.46 41.44 41.44 1.7K
10:14 41.50 41.64 41.44 41.64 13.5K
10:15 41.56 41.56 41.56 41.56 2.8K
10:16 41.73 41.83 41.73 41.83 4.7K
10:17 41.80 41.82 41.78 41.78 1.9K
10:18 41.75 41.75 41.67 41.67 2.7K
10:19 41.67 41.70 41.67 41.68 4.8K
10:20 41.68 41.69 41.65 41.65 3.6K
10:21 41.65 41.65 41.62 41.62 1.1K
10:22 41.62 41.62 41.52 41.51 1.2K
10:23 41.63 41.63 41.61 41.63 4.5K
10:24 41.63 41.63 41.63 41.63 0.5K
10:25 41.57 41.57 41.56 41.56 1.5K
10:26 41.56 41.56 41.51 41.54 1.9K
10:27 41.55 41.55 41.55 41.55 1.1K
10:28 41.58 41.58 41.58 41.58 1.4K
10:29 41.59 41.59 41.59 41.59 0.9K
10:30 41.57 41.85 41.57 41.83 26.4K
10:31 41.83 41.83 41.81 41.81 0.4K
10:32 41.81 41.81 41.80 41.80 2.2K
10:33 41.74 41.74 41.74 41.74 1.1K
10:34 41.76 41.76 41.76 41.76 1.2K
10:35 41.85 41.85 41.82 41.82 2.5K
10:36 41.81 41.81 41.81 41.81 0.4K
10:37 41.77 41.77 41.64 41.65 4.2K
10:38 41.64 41.64 41.64 41.64 0.8K
10:39 41.64 41.65 41.64 41.65 0.7K
10:40 41.70 41.75 41.70 41.75 2.2K
10:41 41.69 41.76 41.69 41.76 2.2K
10:43 41.71 41.73 41.71 41.73 0.9K
10:44 41.69 41.72 41.69 41.72 0.7K
10:46 41.81 41.88 41.81 41.88 3.7K
10:48 41.81 41.81 41.81 41.81 0.3K
10:49 41.81 41.85 41.81 41.82 1.0K
10:50 41.82 41.88 41.82 41.86 2.7K
10:51 41.87 41.87 41.85 41.87 3.4K
10:53 41.83 41.83 41.83 41.83 0.2K
10:54 41.83 41.87 41.83 41.84 6.6K
10:55 41.95 41.98 41.93 41.93 3.4K
10:56 41.95 41.95 41.90 41.90 3.1K
10:57 41.89 41.93 41.89 41.90 1.4K
10:58 41.91 41.95 41.91 41.94 2.0K
10:59 41.97 42.03 41.97 42.03 4.0K
11:00 42.06 42.06 42.06 42.06 1.6K
11:02 41.93 41.93 41.93 41.93 0.6K
11:03 41.90 41.90 41.89 41.89 1.6K
11:05 41.87 41.87 41.87 41.87 0.1K
11:06 41.91 41.91 41.91 41.91 0.6K
11:07 41.94 41.95 41.94 41.95 1.5K
11:08 41.88 41.88 41.88 41.88 1.0K
11:09 41.88 41.88 41.88 41.88 0.5K
11:10 41.90 41.90 41.86 41.86 0.4K
11:11 41.86 41.86 41.86 41.86 1.3K
11:12 41.89 41.93 41.89 41.93 3.1K
11:13 41.99 42.05 41.99 42.03 3.4K
11:14 42.01 42.01 42.01 42.01 0.1K
11:15 42.01 42.04 42.01 42.04 3.1K
11:16 42.07 42.17 42.07 42.16 6.9K
11:17 42.15 42.19 42.15 42.19 2.7K
11:18 42.19 42.21 42.16 42.21 4.0K
11:19 42.22 42.24 42.19 42.24 3.4K
11:20 42.35 42.36 42.33 42.36 28.1K
11:21 42.32 42.46 42.32 42.46 7.2K
11:22 42.42 42.44 42.42 42.44 1.4K
11:23 42.41 42.42 42.38 42.41 10.4K
11:24 42.37 42.38 42.37 42.38 0.6K
11:25 42.38 42.38 42.31 42.36 5.6K
11:26 42.34 42.34 42.34 42.34 0.9K
11:27 42.32 42.37 42.32 42.37 1.8K
11:28 42.40 42.40 42.38 42.38 1.1K
11:29 42.38 42.38 42.38 42.38 0.6K
11:30 42.43 42.48 42.43 42.48 1.5K
11:31 42.50 42.50 42.50 42.50 0.3K
11:32 42.53 42.53 42.53 42.53 1.5K
11:33 42.51 42.51 42.31 42.31 10.7K
11:34 42.32 42.32 42.23 42.23 2.2K
11:35 42.22 42.24 42.21 42.24 1.4K
11:36 42.19 42.32 42.19 42.32 3.0K
11:37 42.32 42.36 42.32 42.36 0.9K
11:38 42.36 42.39 42.19 42.19 25.6K
11:39 42.22 42.22 42.16 42.16 3.9K
11:40 42.20 42.22 42.16 42.16 6.0K
11:41 42.06 42.06 42.05 42.05 2.2K
11:42 42.04 42.04 42.04 42.04 0.5K
11:43 42.03 42.03 41.98 41.98 0.6K
11:44 41.95 41.97 41.95 41.97 2.6K
11:46 41.92 41.92 41.91 41.91 4.2K
11:47 41.89 41.91 41.81 41.91 17.1K
11:48 42.03 42.03 42.03 42.03 1.2K
11:49 42.04 42.06 42.04 42.06 1.0K
11:50 42.13 42.16 42.13 42.16 0.4K
11:51 42.15 42.18 42.14 42.14 2.0K
11:52 42.12 42.12 42.05 42.05 5.9K
11:53 41.99 41.99 41.99 41.99 1.4K
11:54 42.01 42.03 42.01 42.03 2.2K
11:55 41.96 41.96 41.96 41.96 0.8K
11:56 41.98 41.98 41.98 41.98 1.4K
11:57 41.95 41.96 41.93 41.93 1.0K
11:58 41.92 41.92 41.91 41.91 1.2K
11:59 41.91 41.95 41.91 41.95 2.3K
12:00 41.95 41.98 41.93 41.98 4.8K
12:01 41.98 41.99 41.97 41.97 1.5K
12:02 41.97 41.97 41.97 41.97 0.6K
12:03 41.97 41.99 41.97 41.99 3.3K
12:04 42.02 42.11 42.02 42.11 11.2K
12:05 42.11 42.15 42.11 42.15 2.4K
12:06 42.21 42.21 42.21 42.21 0.6K
12:07 42.22 42.22 42.19 42.21 5.2K
12:09 42.18 42.19 42.07 42.07 9.5K
12:10 42.05 42.05 42.04 42.04 2.0K
12:11 42.04 42.04 41.99 41.99 2.6K
12:12 42.00 42.00 42.00 42.00 2.1K
12:13 41.99 42.02 41.99 41.99 3.4K
12:16 41.95 41.96 41.95 41.96 1.7K
12:17 41.96 42.00 41.96 42.00 2.0K
12:18 42.00 42.05 42.00 42.05 2.8K
12:19 42.04 42.04 42.04 42.04 1.0K
12:21 42.05 42.05 42.05 42.05 0.2K
12:22 42.05 42.05 42.01 42.01 2.7K
12:23 42.02 42.14 42.02 42.14 3.7K
12:24 42.15 42.15 42.15 42.15 0.2K
12:25 42.12 42.15 42.12 42.14 5.6K
12:27 42.15 42.15 42.13 42.13 3.9K
12:29 42.14 42.14 42.14 42.14 2.9K
12:30 42.18 42.18 42.17 42.17 1.9K
12:31 42.17 42.17 42.14 42.14 8.0K
12:32 42.12 42.12 42.06 42.06 1.5K
12:33 42.02 42.03 41.99 42.03 6.2K
12:34 42.01 42.04 42.01 42.03 2.0K
12:36 42.02 42.02 42.02 42.02 0.9K
12:37 42.03 42.08 42.03 42.08 2.5K
12:38 42.06 42.06 42.04 42.04 2.1K
12:39 42.03 42.03 42.03 42.03 1.3K
12:41 41.99 41.99 41.98 41.98 1.0K
12:42 41.98 42.00 41.98 42.00 2.1K
12:43 42.02 42.02 42.02 42.02 2.1K
12:46 42.03 42.08 42.03 42.08 2.1K
12:47 42.10 42.10 42.10 42.10 1.7K
12:48 42.08 42.08 42.08 42.08 1.1K
12:50 42.11 42.11 42.11 42.11 0.6K
12:51 42.08 42.09 42.08 42.09 1.2K
12:52 42.09 42.09 42.09 42.09 0.4K
12:53 42.06 42.08 42.06 42.08 1.1K
12:54 42.05 42.13 42.05 42.13 0.4K
12:55 42.09 42.09 42.09 42.09 3.8K
12:56 42.09 42.09 42.01 42.01 4.8K
12:57 42.02 42.02 42.02 42.02 2.0K
12:58 42.01 42.01 42.01 42.01 1.0K
12:59 42.05 42.05 42.05 42.05 1.7K
13:00 42.05 42.05 42.05 42.05 0.5K
13:02 42.03 42.03 42.03 42.03 1.9K
13:03 42.05 42.05 42.05 42.05 1.8K
13:04 42.08 42.10 42.08 42.10 1.2K
13:05 42.13 42.17 42.13 42.17 2.3K
13:06 42.20 42.20 42.20 42.20 1.2K
13:08 42.26 42.26 42.18 42.18 1.1K
13:09 42.21 42.21 42.21 42.21 0.3K
13:10 42.16 42.19 42.16 42.19 2.1K
13:11 42.21 42.21 42.17 42.17 2.1K
13:12 42.17 42.20 42.17 42.20 3.1K
13:13 42.20 42.21 42.19 42.19 3.3K
13:14 42.14 42.21 42.14 42.21 1.7K
13:15 42.16 42.16 42.16 42.16 1.8K
13:16 42.19 42.19 42.19 42.19 1.7K
13:18 42.24 42.26 42.24 42.25 1.9K
13:19 42.25 42.25 42.25 42.25 1.2K
13:20 42.25 42.25 42.25 42.25 0.5K
13:21 42.21 42.24 42.21 42.24 4.3K
13:23 42.23 42.25 42.23 42.25 5.2K
13:24 42.22 42.22 42.18 42.18 4.5K
13:25 42.20 42.20 42.20 42.20 0.8K
13:26 42.16 42.19 42.16 42.19 3.4K
13:27 42.17 42.17 42.15 42.15 4.7K
13:28 42.21 42.21 42.20 42.20 0.9K
13:29 42.22 42.22 42.21 42.21 1.2K
13:30 42.21 42.21 42.21 42.21 0.7K
13:31 42.18 42.21 42.18 42.21 4.7K
13:32 42.18 42.18 42.15 42.15 2.6K
13:33 42.14 42.14 42.14 42.14 1.0K
13:34 42.10 42.10 41.93 41.98 17.6K
13:35 41.98 42.02 41.98 41.98 1.9K
13:36 41.93 41.97 41.93 41.97 1.2K
13:38 41.97 42.01 41.93 41.97 3.2K
13:40 41.93 41.99 41.93 41.99 6.6K
13:41 41.98 41.98 41.98 41.98 1.4K
13:42 42.00 42.00 41.96 41.96 1.9K
13:43 41.95 42.00 41.95 41.99 10.0K
13:44 42.01 42.01 41.97 42.00 1.0K
13:45 42.00 42.00 42.00 42.00 1.0K
13:47 42.00 42.00 41.82 41.82 5.9K
13:48 41.83 41.86 41.83 41.86 1.4K
13:49 41.87 41.87 41.87 41.87 1.5K
13:50 41.80 41.80 41.80 41.80 0.6K
13:51 41.85 41.86 41.85 41.86 2.0K
13:54 41.86 41.86 41.86 41.86 1.0K
13:55 41.86 41.92 41.83 41.92 5.5K
13:56 41.90 41.90 41.90 41.90 2.3K
13:58 41.90 41.90 41.90 41.90 0.6K
13:59 41.96 41.96 41.96 41.96 0.8K
14:00 42.05 42.07 42.05 42.05 2.2K
14:01 42.02 42.02 41.93 41.93 3.1K
14:02 41.93 41.97 41.93 41.97 9.6K
14:03 41.93 41.93 41.91 41.91 0.6K
14:04 42.00 42.00 41.97 41.97 2.1K
14:05 41.97 41.97 41.97 41.97 0.7K
14:06 41.97 41.98 41.97 41.97 1.1K
14:07 42.02 42.02 42.01 42.01 2.2K
14:09 42.01 42.01 42.01 42.01 0.3K
14:10 42.06 42.20 42.06 42.15 13.2K
14:11 42.18 42.18 42.18 42.18 1.9K
14:12 42.20 42.20 42.20 42.20 0.4K
14:13 42.19 42.19 42.19 42.19 0.7K
14:14 42.24 42.29 42.24 42.29 4.7K
14:15 42.28 42.37 42.28 42.37 45.9K
14:16 42.45 42.47 42.45 42.47 4.2K
14:17 42.46 42.51 42.46 42.51 5.2K
14:18 42.54 42.54 42.54 42.54 2.7K
14:19 42.54 42.55 42.54 42.55 2.1K
14:20 42.53 42.53 42.44 42.44 5.9K
14:21 42.39 42.52 42.39 42.52 2.4K
14:22 42.52 42.56 42.52 42.55 12.4K
14:23 42.59 42.62 42.59 42.62 1.4K
14:24 42.60 42.62 42.60 42.62 1.2K
14:25 42.59 42.59 42.56 42.56 5.4K
14:26 42.50 42.57 42.50 42.53 8.4K
14:27 42.57 42.60 42.56 42.60 6.1K
14:28 42.62 42.63 42.62 42.62 5.8K
14:29 42.62 42.62 42.55 42.55 7.7K
14:30 42.51 42.51 42.51 42.51 0.5K
14:31 42.55 42.59 42.53 42.58 5.3K
14:32 42.56 42.63 42.56 42.63 5.8K
14:33 42.61 42.61 42.61 42.61 4.4K
14:34 42.61 42.61 42.61 42.61 0.8K
14:35 42.60 42.60 42.57 42.57 2.8K
14:36 42.57 42.57 42.48 42.48 3.7K
14:37 42.52 42.52 42.44 42.44 5.3K
14:38 42.44 42.44 42.38 42.41 1.7K
14:39 42.42 42.46 42.40 42.40 7.1K
14:40 42.38 42.42 42.38 42.42 2.1K
14:41 42.42 42.42 42.38 42.40 0.9K
14:42 42.40 42.40 42.40 42.40 0.3K
14:43 42.41 42.43 42.41 42.41 1.1K
14:44 42.41 42.41 42.33 42.38 1.7K
14:45 42.36 42.37 42.25 42.25 19.4K
14:46 42.34 42.35 42.31 42.35 10.1K
14:47 42.34 42.34 42.31 42.31 1.2K
14:48 42.34 42.34 42.33 42.34 0.9K
14:49 42.34 42.34 42.33 42.33 5.5K
14:50 42.35 42.35 42.34 42.34 1.6K
14:51 42.32 42.32 42.32 42.32 1.0K
14:53 42.35 42.35 42.35 42.35 1.3K
14:54 42.35 42.36 42.33 42.33 11.9K
14:55 42.29 42.30 42.29 42.30 1.4K
14:56 42.29 42.29 42.24 42.28 3.7K
14:57 42.24 42.24 42.24 42.24 0.8K
14:58 42.28 42.28 42.26 42.26 2.2K
14:59 42.27 42.27 42.25 42.25 4.4K
15:00 42.28 42.28 42.28 42.28 3.9K
15:01 42.28 42.28 42.28 42.28 0.8K
15:02 42.31 42.31 42.27 42.28 4.0K
15:03 42.28 42.31 42.28 42.30 2.5K
15:04 42.30 42.30 42.30 42.30 0.2K
15:05 42.32 42.34 42.32 42.34 1.8K
15:06 42.32 42.32 42.29 42.29 3.7K
15:07 42.28 42.29 42.28 42.29 1.4K
15:08 42.26 42.26 42.13 42.13 5.5K
15:09 42.16 42.16 42.16 42.16 0.6K
15:10 42.13 42.13 42.13 42.13 0.8K
15:11 42.16 42.17 42.16 42.17 1.1K
15:12 42.16 42.16 42.13 42.13 3.6K
15:13 42.09 42.15 42.09 42.15 3.6K
15:14 42.16 42.16 42.11 42.11 2.5K
15:15 42.15 42.15 42.15 42.15 1.4K
15:16 42.16 42.16 42.16 42.16 1.1K
15:17 42.17 42.21 42.16 42.21 3.8K
15:18 42.15 42.15 42.15 42.15 2.6K
15:20 42.15 42.15 42.11 42.11 11.5K
15:21 42.11 42.11 42.07 42.07 2.9K
15:22 42.04 42.07 42.04 42.07 3.3K
15:23 42.05 42.05 42.04 42.04 0.9K
15:24 42.04 42.05 42.04 42.05 1.1K
15:25 42.08 42.13 42.08 42.10 6.6K
15:26 42.10 42.10 42.10 42.10 1.1K
15:27 42.11 42.11 42.11 42.11 0.5K
15:28 42.13 42.14 42.11 42.12 3.4K
15:29 42.14 42.21 42.13 42.21 17.6K
15:30 42.19 42.19 42.14 42.14 3.5K
15:31 42.13 42.16 42.13 42.16 4.8K
15:32 42.16 42.16 42.13 42.14 5.2K
15:33 42.13 42.13 42.09 42.09 9.2K
15:34 42.09 42.16 42.09 42.14 11.6K
15:35 42.14 42.19 42.14 42.19 4.7K
15:36 42.21 42.25 42.21 42.25 1.9K
15:37 42.28 42.28 42.28 42.28 2.1K
15:38 42.30 42.32 42.30 42.32 2.5K
15:39 42.37 42.44 42.35 42.44 12.8K
15:40 42.40 42.41 42.40 42.40 2.5K
15:41 42.40 42.44 42.40 42.44 27.3K
15:42 42.52 42.60 42.52 42.60 8.1K
15:44 42.59 42.59 42.59 42.59 1.0K
15:45 42.59 42.66 42.59 42.66 4.1K
15:46 42.66 42.66 42.66 42.66 2.7K
15:47 42.67 42.67 42.65 42.65 1.6K
15:48 42.67 42.67 42.61 42.61 18.5K
15:49 42.63 42.65 42.62 42.65 10.2K
15:50 42.62 42.62 42.57 42.59 12.0K
15:51 42.65 42.69 42.65 42.65 12.8K
15:52 42.67 42.67 42.66 42.66 3.9K
15:53 42.66 42.69 42.66 42.69 4.2K
15:54 42.66 42.79 42.66 42.75 19.5K
15:55 42.67 42.67 42.58 42.58 11.0K
15:56 42.58 42.63 42.48 42.48 13.3K
15:57 42.52 42.55 42.43 42.44 31.6K
15:58 42.40 42.41 42.31 42.31 38.0K
15:59 42.29 42.38 42.28 42.34 807.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available