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 42.61 42.61 42.51 42.51 31.4K
09:31 42.51 42.51 42.51 42.51 0.2K
09:32 42.51 42.51 42.51 42.51 0.4K
09:33 42.47 42.47 42.20 42.20 0.9K
09:34 42.35 42.35 42.10 42.15 3.1K
09:35 42.11 42.28 42.11 42.28 1.0K
09:36 42.00 42.29 41.88 41.88 3.8K
09:37 42.11 42.11 42.11 42.11 0.2K
09:38 42.11 42.11 41.96 41.96 1.3K
09:39 42.09 42.09 41.99 41.99 1.0K
09:40 42.01 42.09 41.99 42.08 5.6K
09:41 42.11 42.20 42.07 42.20 2.5K
09:42 42.20 42.20 42.20 42.20 0.9K
09:44 42.22 42.22 42.22 42.22 0.4K
09:45 42.28 42.28 42.15 42.16 3.0K
09:46 42.16 42.16 42.12 42.12 1.3K
09:48 42.14 42.14 42.01 42.01 3.3K
09:49 42.04 42.04 42.04 42.04 1.0K
09:50 42.04 42.17 42.04 42.17 1.4K
09:51 42.17 42.22 42.14 42.22 4.3K
09:52 42.33 42.33 42.20 42.20 4.8K
09:53 42.21 42.25 42.20 42.20 3.7K
09:54 42.10 42.16 42.10 42.15 4.0K
09:55 42.16 42.20 42.15 42.15 1.4K
09:56 42.15 42.15 42.15 42.15 0.5K
09:57 42.22 42.25 42.14 42.14 2.5K
09:58 42.27 42.27 42.22 42.22 8.8K
09:59 42.36 42.59 42.33 42.49 9.9K
10:00 42.64 42.64 42.50 42.53 2.4K
10:01 42.53 42.53 42.48 42.53 4.3K
10:02 42.53 42.53 42.53 42.53 0.8K
10:03 42.50 42.50 42.40 42.44 12.3K
10:05 42.56 42.57 42.56 42.57 1.4K
10:07 42.60 42.60 42.60 42.60 0.4K
10:08 42.60 42.60 42.56 42.58 2.8K
10:09 42.59 42.59 42.59 42.59 1.3K
10:11 42.65 42.68 42.64 42.64 1.5K
10:12 42.64 42.64 42.59 42.60 1.8K
10:14 42.57 42.61 42.56 42.56 5.7K
10:15 42.52 42.58 42.52 42.58 1.6K
10:16 42.58 42.58 42.58 42.58 0.5K
10:17 42.55 42.58 42.50 42.50 29.6K
10:18 42.54 42.54 42.54 42.54 8.4K
10:19 42.51 42.51 42.50 42.50 3.5K
10:20 42.51 42.53 42.50 42.50 14.4K
10:21 42.51 42.51 42.40 42.42 18.9K
10:22 42.45 42.45 42.45 42.45 0.1K
10:23 42.45 42.47 42.45 42.47 1.2K
10:25 42.48 42.48 42.48 42.48 0.9K
10:26 42.46 42.47 42.44 42.47 1.2K
10:27 42.51 42.55 42.51 42.55 4.4K
10:28 42.57 42.59 42.57 42.59 3.0K
10:29 42.59 42.59 42.59 42.59 0.5K
10:30 42.53 42.53 42.53 42.53 2.2K
10:31 42.56 42.56 42.56 42.56 1.2K
10:32 42.56 42.56 42.56 42.56 0.3K
10:33 42.60 42.60 42.57 42.57 0.6K
10:34 42.57 42.57 42.56 42.56 0.9K
10:36 42.55 42.55 42.55 42.55 1.4K
10:37 42.54 42.54 42.54 42.54 1.8K
10:38 42.50 42.50 42.43 42.43 4.2K
10:39 42.40 42.40 42.40 42.40 1.6K
10:40 42.44 42.44 42.44 42.44 0.7K
10:41 42.49 42.51 42.43 42.51 2.4K
10:42 42.50 42.59 42.50 42.59 3.3K
10:43 42.57 42.62 42.55 42.62 2.4K
10:44 42.63 42.69 42.63 42.69 2.2K
10:45 42.69 42.69 42.64 42.64 0.6K
10:46 42.69 42.74 42.68 42.74 2.1K
10:47 42.65 42.74 42.64 42.64 6.9K
10:48 42.64 42.66 42.64 42.66 1.2K
10:49 42.64 42.69 42.54 42.57 26.2K
10:51 42.51 42.52 42.51 42.52 1.2K
10:53 42.51 42.51 42.49 42.49 1.4K
10:54 42.49 42.49 42.44 42.44 1.2K
10:55 42.42 42.47 42.42 42.44 2.3K
10:57 42.45 42.45 42.45 42.45 1.9K
10:58 42.49 42.53 42.49 42.53 1.8K
10:59 42.56 42.67 42.56 42.67 2.5K
11:00 42.67 42.67 42.62 42.62 0.7K
11:01 42.63 42.63 42.55 42.55 2.8K
11:02 42.51 42.53 42.51 42.53 1.7K
11:04 42.47 42.47 42.44 42.46 1.9K
11:05 42.44 42.47 42.44 42.47 1.3K
11:06 42.47 42.47 42.40 42.42 7.8K
11:08 42.39 42.39 42.39 42.39 1.8K
11:09 42.42 42.42 42.42 42.42 1.9K
11:10 42.47 42.47 42.47 42.47 2.2K
11:11 42.44 42.52 42.44 42.52 2.9K
11:13 42.62 42.62 42.62 42.62 0.9K
11:14 42.55 42.55 42.52 42.52 1.8K
11:15 42.50 42.52 42.49 42.51 2.2K
11:16 42.49 42.49 42.49 42.49 0.6K
11:17 42.52 42.52 42.52 42.52 1.5K
11:19 42.57 42.57 42.53 42.53 0.4K
11:21 42.56 42.56 42.56 42.56 0.5K
11:22 42.56 42.56 42.51 42.51 0.9K
11:24 42.42 42.42 42.38 42.38 5.3K
11:25 42.37 42.37 42.30 42.34 4.3K
11:26 42.31 42.31 42.24 42.24 7.0K
11:27 42.24 42.24 42.24 42.24 1.2K
11:28 42.24 42.26 42.24 42.26 2.7K
11:29 42.27 42.27 42.25 42.25 2.2K
11:30 42.30 42.30 42.30 42.30 2.3K
11:31 42.35 42.35 42.35 42.35 0.5K
11:32 42.31 42.31 42.31 42.31 0.8K
11:33 42.29 42.31 42.29 42.31 1.2K
11:34 42.33 42.39 42.33 42.39 2.7K
11:35 42.38 42.42 42.35 42.42 6.7K
11:36 42.45 42.45 42.41 42.41 0.6K
11:37 42.45 42.45 42.42 42.44 1.5K
11:38 42.42 42.42 42.40 42.41 3.7K
11:39 42.46 42.46 42.46 42.46 1.3K
11:40 42.46 42.46 42.43 42.46 3.4K
11:41 42.49 42.51 42.49 42.51 2.2K
11:42 42.55 42.57 42.52 42.52 2.1K
11:43 42.55 42.55 42.50 42.50 4.5K
11:44 42.52 42.54 42.50 42.54 2.5K
11:45 42.55 42.56 42.55 42.56 0.8K
11:46 42.56 42.62 42.54 42.60 3.9K
11:47 42.59 42.59 42.59 42.59 0.8K
11:48 42.55 42.59 42.52 42.52 5.1K
11:49 42.50 42.58 42.50 42.58 6.5K
11:50 42.53 42.63 42.53 42.61 8.0K
11:51 42.59 42.60 42.59 42.60 0.8K
11:52 42.61 42.62 42.58 42.58 4.0K
11:53 42.58 42.58 42.54 42.55 4.7K
11:54 42.56 42.58 42.56 42.58 0.8K
11:55 42.59 42.59 42.58 42.58 3.4K
11:56 42.58 42.61 42.55 42.57 6.9K
11:57 42.60 42.61 42.58 42.61 1.8K
11:58 42.61 42.63 42.55 42.59 26.0K
11:59 42.59 42.60 42.58 42.58 6.7K
12:00 42.53 42.53 42.53 42.53 5.2K
12:01 42.53 42.54 42.53 42.54 1.0K
12:03 42.47 42.47 42.44 42.44 2.6K
12:04 42.48 42.50 42.43 42.44 8.2K
12:05 42.49 42.50 42.49 42.50 1.0K
12:06 42.49 42.53 42.49 42.53 2.6K
12:07 42.53 42.54 42.46 42.46 3.0K
12:08 42.48 42.48 42.45 42.45 1.1K
12:09 42.44 42.44 42.44 42.44 1.0K
12:11 42.42 42.42 42.42 42.42 0.2K
12:12 42.42 42.42 42.40 42.40 1.4K
12:13 42.40 42.40 42.36 42.36 2.0K
12:14 42.39 42.39 42.39 42.39 1.2K
12:15 42.41 42.41 42.40 42.40 0.7K
12:16 42.44 42.44 42.37 42.40 7.3K
12:17 42.51 42.51 42.43 42.45 16.0K
12:18 42.45 42.45 42.43 42.43 1.3K
12:19 42.43 42.43 42.43 42.43 0.9K
12:20 42.42 42.42 42.42 42.42 0.2K
12:21 42.40 42.42 42.39 42.42 3.6K
12:22 42.42 42.44 42.42 42.44 1.1K
12:24 42.42 42.42 42.42 42.42 1.2K
12:25 42.43 42.43 42.38 42.38 1.0K
12:26 42.38 42.38 42.38 42.38 0.4K
12:27 42.38 42.40 42.37 42.40 1.8K
12:28 42.41 42.41 42.38 42.38 2.2K
12:29 42.37 42.37 42.36 42.37 0.9K
12:30 42.37 42.37 42.37 42.37 0.9K
12:31 42.32 42.32 42.29 42.31 1.7K
12:32 42.32 42.32 42.32 42.32 0.4K
12:33 42.32 42.35 42.32 42.35 1.9K
12:34 42.37 42.41 42.37 42.41 7.0K
12:35 42.41 42.41 42.35 42.37 7.3K
12:36 42.33 42.33 42.33 42.33 4.1K
12:37 42.33 42.39 42.33 42.33 7.3K
12:38 42.40 42.40 42.40 42.40 0.9K
12:39 42.34 42.37 42.34 42.37 1.8K
12:40 42.38 42.38 42.37 42.37 1.2K
12:41 42.36 42.36 42.36 42.36 1.5K
12:42 42.38 42.42 42.38 42.42 2.1K
12:43 42.36 42.40 42.36 42.40 1.1K
12:44 42.39 42.39 42.39 42.39 0.5K
12:45 42.39 42.44 42.37 42.44 2.9K
12:46 42.42 42.42 42.40 42.40 0.6K
12:47 42.42 42.42 42.40 42.40 1.5K
12:48 42.39 42.39 42.36 42.36 3.2K
12:49 42.38 42.38 42.33 42.33 1.5K
12:50 42.35 42.36 42.34 42.34 1.7K
12:51 42.37 42.41 42.37 42.41 3.0K
12:52 42.45 42.51 42.45 42.51 2.7K
12:53 42.48 42.57 42.48 42.56 2.1K
12:54 42.51 42.51 42.51 42.51 0.7K
12:55 42.55 42.55 42.54 42.54 0.6K
12:56 42.54 42.54 42.51 42.51 0.9K
12:57 42.52 42.54 42.52 42.54 1.0K
12:58 42.48 42.49 42.47 42.47 1.3K
13:00 42.52 42.52 42.49 42.49 2.2K
13:01 42.49 42.49 42.49 42.49 0.4K
13:02 42.45 42.46 42.44 42.46 2.9K
13:03 42.46 42.46 42.40 42.40 1.3K
13:04 42.40 42.40 42.37 42.38 1.5K
13:05 42.39 42.39 42.38 42.37 1.5K
13:06 42.40 42.40 42.40 42.40 1.2K
13:07 42.40 42.40 42.35 42.35 6.0K
13:08 42.45 42.45 42.45 42.45 1.6K
13:09 42.47 42.47 42.41 42.41 1.8K
13:10 42.42 42.45 42.40 42.45 2.5K
13:11 42.44 42.44 42.42 42.43 2.6K
13:13 42.47 42.47 42.42 42.46 3.0K
13:14 42.46 42.47 42.46 42.47 0.5K
13:15 42.46 42.46 42.43 42.43 0.8K
13:16 42.46 42.46 42.46 42.46 0.7K
13:17 42.50 42.50 42.45 42.45 1.1K
13:18 42.47 42.47 42.47 42.47 0.5K
13:19 42.45 42.47 42.45 42.47 1.9K
13:20 42.46 42.47 42.36 42.37 3.5K
13:21 42.37 42.37 42.35 42.37 1.2K
13:22 42.40 42.40 42.39 42.39 3.2K
13:23 42.36 42.42 42.36 42.42 1.9K
13:24 42.44 42.44 42.44 42.44 2.8K
13:25 42.41 42.41 42.39 42.39 2.6K
13:26 42.34 42.34 42.34 42.34 0.8K
13:27 42.30 42.32 42.29 42.32 0.9K
13:28 42.30 42.30 42.26 42.26 1.0K
13:29 42.25 42.26 42.25 42.26 2.1K
13:30 42.22 42.22 42.16 42.16 2.5K
13:31 42.19 42.22 42.19 42.22 8.8K
13:32 42.20 42.26 42.20 42.25 8.2K
13:33 42.25 42.28 42.25 42.28 1.6K
13:34 42.29 42.29 42.25 42.26 2.1K
13:35 42.23 42.24 42.20 42.20 4.0K
13:36 42.20 42.20 42.17 42.17 1.5K
13:37 42.20 42.20 42.16 42.16 1.6K
13:38 42.17 42.18 42.15 42.15 1.0K
13:39 42.18 42.18 42.11 42.13 4.1K
13:40 42.13 42.13 42.05 42.11 7.3K
13:41 42.11 42.11 42.08 42.08 2.7K
13:42 42.09 42.15 42.09 42.15 2.9K
13:43 42.12 42.12 42.08 42.12 5.6K
13:44 42.09 42.09 41.90 41.90 20.7K
13:45 42.04 42.04 41.94 42.03 10.9K
13:46 41.99 41.99 41.98 41.98 3.0K
13:47 42.01 42.05 42.01 42.05 3.2K
13:48 42.05 42.07 42.02 42.07 6.9K
13:49 42.08 42.12 42.07 42.10 8.4K
13:50 42.17 42.17 42.17 42.17 0.9K
13:51 42.15 42.15 42.09 42.09 4.4K
13:52 42.09 42.10 42.09 42.10 3.4K
13:53 42.10 42.14 42.10 42.10 2.3K
13:55 42.18 42.20 42.17 42.17 2.5K
13:56 42.18 42.21 42.18 42.21 3.4K
13:57 42.24 42.24 42.24 42.24 1.6K
13:58 42.23 42.24 42.23 42.24 1.8K
13:59 42.24 42.24 42.17 42.17 5.1K
14:00 42.19 42.27 42.19 42.24 5.8K
14:01 42.24 42.24 42.14 42.24 3.9K
14:02 42.24 42.24 42.24 42.24 0.1K
14:03 42.25 42.25 42.20 42.20 2.4K
14:04 42.19 42.19 42.19 42.19 0.3K
14:05 42.22 42.22 42.16 42.16 3.1K
14:06 42.17 42.24 42.17 42.24 4.2K
14:07 42.22 42.27 42.22 42.27 5.1K
14:08 42.22 42.22 42.22 42.22 1.4K
14:09 42.22 42.23 42.22 42.23 1.9K
14:10 42.23 42.23 42.23 42.23 0.7K
14:11 42.21 42.22 42.19 42.19 2.9K
14:12 42.21 42.21 42.21 42.21 1.5K
14:13 42.16 42.16 42.12 42.14 3.3K
14:14 42.16 42.17 42.16 42.17 1.5K
14:15 42.14 42.14 42.14 42.14 0.4K
14:16 42.12 42.12 42.06 42.06 2.1K
14:17 42.13 42.13 42.11 42.11 4.2K
14:18 42.09 42.12 42.07 42.12 2.0K
14:19 42.12 42.12 42.09 42.09 2.0K
14:20 42.12 42.12 42.06 42.10 3.0K
14:21 42.07 42.07 42.05 42.05 4.8K
14:22 42.03 42.09 42.03 42.09 6.2K
14:23 42.09 42.09 42.09 42.09 0.4K
14:24 42.09 42.09 42.07 42.09 4.4K
14:25 42.13 42.15 42.13 42.15 0.9K
14:26 42.17 42.19 42.11 42.15 1.9K
14:27 42.18 42.22 42.18 42.21 1.8K
14:28 42.16 42.18 42.14 42.16 2.3K
14:29 42.20 42.21 42.18 42.20 5.6K
14:30 42.15 42.21 42.15 42.21 2.1K
14:31 42.25 42.28 42.25 42.28 2.2K
14:32 42.25 42.25 42.25 42.25 2.2K
14:33 42.32 42.32 42.30 42.30 3.6K
14:35 42.35 42.35 42.31 42.31 1.9K
14:36 42.34 42.34 42.34 42.34 0.6K
14:37 42.34 42.34 42.28 42.28 2.2K
14:38 42.31 42.31 42.31 42.31 0.7K
14:39 42.28 42.29 42.25 42.29 3.4K
14:40 42.29 42.29 42.28 42.28 1.4K
14:41 42.30 42.30 42.20 42.21 4.3K
14:42 42.24 42.24 42.23 42.23 1.2K
14:43 42.27 42.27 42.24 42.24 1.8K
14:44 42.31 42.31 42.31 42.31 0.6K
14:45 42.30 42.35 42.30 42.35 2.8K
14:46 42.35 42.37 42.35 42.37 2.6K
14:47 42.36 42.38 42.36 42.38 0.7K
14:48 42.37 42.37 42.36 42.37 1.1K
14:49 42.36 42.37 42.35 42.36 2.6K
14:50 42.39 42.39 42.37 42.37 2.9K
14:51 42.35 42.35 42.35 42.35 1.0K
14:52 42.36 42.36 42.36 42.36 0.7K
14:53 42.33 42.33 42.30 42.30 1.4K
14:54 42.31 42.31 42.27 42.27 1.8K
14:55 42.22 42.22 42.21 42.21 1.8K
14:56 42.23 42.26 42.23 42.24 6.1K
14:57 42.26 42.26 42.25 42.25 2.5K
14:58 42.24 42.24 42.22 42.22 1.4K
14:59 42.19 42.21 42.19 42.21 3.9K
15:00 42.23 42.26 42.23 42.24 2.1K
15:01 42.26 42.27 42.26 42.27 1.2K
15:02 42.30 42.30 42.28 42.28 4.1K
15:03 42.29 42.29 42.29 42.29 0.3K
15:04 42.28 42.28 42.24 42.26 5.6K
15:05 42.25 42.25 42.20 42.20 3.0K
15:06 42.21 42.24 42.20 42.24 5.6K
15:07 42.25 42.27 42.25 42.27 1.7K
15:08 42.28 42.28 42.20 42.20 5.8K
15:09 42.19 42.19 42.16 42.16 1.8K
15:10 42.18 42.23 42.18 42.23 14.3K
15:11 42.21 42.21 42.16 42.16 2.6K
15:12 42.13 42.19 42.13 42.19 3.2K
15:13 42.20 42.20 42.20 42.20 1.0K
15:14 42.19 42.19 42.14 42.14 7.9K
15:15 42.14 42.18 42.14 42.18 2.6K
15:16 42.21 42.27 42.21 42.27 5.4K
15:17 42.27 42.29 42.27 42.27 2.9K
15:18 42.25 42.25 42.14 42.16 5.7K
15:19 42.12 42.12 42.12 42.12 0.2K
15:20 42.12 42.12 42.09 42.09 2.1K
15:21 42.06 42.09 42.06 42.09 4.6K
15:22 42.10 42.10 42.10 42.10 4.1K
15:23 42.09 42.09 42.07 42.07 0.7K
15:24 42.10 42.10 42.10 42.10 0.5K
15:25 42.12 42.16 42.11 42.16 3.6K
15:26 42.14 42.16 42.14 42.16 0.9K
15:27 42.11 42.14 42.11 42.13 1.6K
15:28 42.12 42.13 42.12 42.13 1.9K
15:29 42.12 42.16 42.12 42.16 7.5K
15:30 42.13 42.14 42.11 42.11 4.7K
15:31 42.09 42.11 42.09 42.11 3.6K
15:32 42.13 42.13 42.12 42.12 1.4K
15:33 42.17 42.22 42.16 42.20 8.1K
15:34 42.21 42.22 42.19 42.22 5.6K
15:35 42.19 42.19 42.19 42.19 3.0K
15:36 42.16 42.17 42.16 42.17 1.6K
15:37 42.18 42.18 42.17 42.17 2.2K
15:38 42.18 42.22 42.18 42.20 5.5K
15:39 42.21 42.28 42.21 42.28 3.7K
15:40 42.30 42.30 42.25 42.25 4.2K
15:41 42.25 42.25 42.25 42.25 0.9K
15:42 42.28 42.29 42.26 42.26 3.9K
15:43 42.28 42.28 42.28 42.28 1.5K
15:44 42.32 42.33 42.29 42.29 2.4K
15:45 42.31 42.35 42.31 42.35 4.5K
15:46 42.37 42.39 42.37 42.39 2.7K
15:47 42.35 42.36 42.32 42.32 3.2K
15:48 42.34 42.34 42.27 42.27 4.7K
15:49 42.27 42.36 42.27 42.35 5.3K
15:50 42.35 42.35 42.25 42.25 45.0K
15:51 42.25 42.31 42.25 42.29 9.8K
15:52 42.30 42.33 42.30 42.32 8.0K
15:53 42.30 42.30 42.28 42.28 4.8K
15:54 42.29 42.36 42.27 42.31 9.7K
15:55 42.31 42.41 42.31 42.41 19.7K
15:56 42.42 42.45 42.41 42.41 32.2K
15:57 42.41 42.41 42.35 42.35 12.4K
15:58 42.34 42.34 42.32 42.33 30.4K
15:59 42.33 42.34 42.29 42.30 1,113.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available