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 41.00 41.25 41.00 41.25 15.9K
09:31 41.43 41.43 41.41 41.41 4.4K
09:32 41.26 41.49 41.17 41.49 3.6K
09:33 41.49 41.49 41.30 41.30 3.9K
09:34 41.26 41.29 41.03 41.03 35.2K
09:35 40.95 41.03 40.95 40.99 3.0K
09:36 41.05 41.05 40.70 40.70 4.4K
09:38 40.72 40.86 40.72 40.86 0.8K
09:39 40.75 41.07 40.75 41.07 7.8K
09:40 41.11 41.11 41.00 41.02 9.3K
09:41 41.00 41.25 41.00 41.25 7.0K
09:42 41.28 41.28 41.28 41.28 1.9K
09:43 41.32 41.32 41.22 41.22 2.9K
09:45 41.27 41.27 41.27 41.27 1.8K
09:46 41.26 41.32 41.25 41.32 19.5K
09:47 41.37 41.37 41.37 41.37 0.1K
09:48 41.43 41.44 41.42 41.44 6.3K
09:49 41.50 41.50 41.50 41.50 4.2K
09:50 41.55 41.55 41.55 41.55 4.3K
09:52 41.60 41.60 41.60 41.60 1.2K
09:53 41.61 41.66 41.61 41.62 1.8K
09:54 41.70 41.70 41.59 41.69 2.6K
09:55 41.64 41.70 41.58 41.70 3.5K
09:56 41.68 41.68 41.68 41.68 0.3K
09:57 41.71 41.78 41.71 41.78 5.8K
09:58 41.82 41.82 41.82 41.82 9.0K
10:00 41.86 41.93 41.86 41.93 3.5K
10:01 41.93 41.93 41.85 41.85 3.2K
10:02 41.84 41.85 41.80 41.80 8.9K
10:03 41.82 41.82 41.57 41.60 4.4K
10:04 41.67 41.67 41.56 41.59 2.9K
10:05 41.66 41.66 41.66 41.66 0.5K
10:06 41.62 41.62 41.62 41.62 4.0K
10:07 41.56 41.56 41.44 41.45 2.9K
10:08 41.40 41.40 41.40 41.40 1.3K
10:09 41.43 41.43 41.43 41.43 3.3K
10:10 41.43 41.43 41.43 41.43 0.7K
10:11 41.43 41.43 41.28 41.32 7.7K
10:12 41.39 41.55 41.39 41.55 4.9K
10:13 41.50 41.50 41.35 41.36 4.6K
10:14 41.38 41.41 41.38 41.41 0.7K
10:15 41.37 41.47 41.37 41.44 4.2K
10:16 41.44 41.45 41.44 41.45 0.9K
10:18 41.55 41.55 41.50 41.50 3.7K
10:19 41.51 41.51 41.51 41.51 1.1K
10:20 41.49 41.49 41.49 41.49 1.1K
10:21 41.48 41.48 41.38 41.38 4.3K
10:23 41.41 41.41 41.35 41.35 4.0K
10:24 41.29 41.29 41.25 41.25 4.8K
10:25 41.27 41.27 41.23 41.23 2.0K
10:26 41.27 41.27 41.25 41.25 1.9K
10:27 41.25 41.25 41.23 41.23 1.1K
10:28 41.27 41.35 41.27 41.35 4.3K
10:29 41.35 41.35 41.31 41.31 1.3K
10:30 41.33 41.33 41.33 41.33 0.4K
10:31 41.32 41.32 41.30 41.30 2.5K
10:32 41.37 41.38 41.32 41.37 6.0K
10:33 41.40 41.40 41.40 41.40 2.5K
10:34 41.39 41.39 41.37 41.37 1.6K
10:35 41.37 41.37 41.37 41.37 1.5K
10:36 41.42 41.42 41.40 41.42 2.7K
10:37 41.38 41.38 41.35 41.37 3.1K
10:39 41.45 41.45 41.45 41.45 1.0K
10:40 41.44 41.46 41.44 41.46 1.6K
10:41 41.48 41.48 41.43 41.46 1.4K
10:42 41.46 41.46 41.46 41.46 0.7K
10:43 41.56 41.56 41.50 41.50 2.5K
10:44 41.49 41.50 41.49 41.50 2.8K
10:45 41.53 41.55 41.45 41.45 3.5K
10:46 41.52 41.52 41.46 41.46 2.8K
10:48 41.46 41.46 41.46 41.46 0.5K
10:49 41.43 41.43 41.34 41.34 3.7K
10:50 41.34 41.39 41.34 41.39 1.7K
10:51 41.40 41.44 41.40 41.44 1.4K
10:52 41.42 41.42 41.37 41.37 1.1K
10:54 41.41 41.44 41.41 41.42 2.0K
10:55 41.45 41.45 41.45 41.45 0.8K
10:56 41.45 41.53 41.45 41.51 13.4K
10:57 41.51 41.51 41.51 41.51 1.6K
10:59 41.53 41.57 41.53 41.57 0.8K
11:00 41.57 41.60 41.57 41.60 5.5K
11:01 41.60 41.65 41.60 41.65 1.4K
11:02 41.70 41.70 41.62 41.62 1.8K
11:03 41.68 41.68 41.68 41.68 0.5K
11:04 41.68 41.69 41.65 41.65 0.9K
11:05 41.67 41.68 41.67 41.68 1.3K
11:06 41.68 41.68 41.68 41.68 1.0K
11:07 41.65 41.65 41.65 41.65 1.5K
11:08 41.68 41.68 41.64 41.64 2.5K
11:09 41.62 41.62 41.62 41.62 0.8K
11:10 41.68 41.69 41.61 41.61 2.5K
11:12 41.62 41.64 41.62 41.64 2.5K
11:13 41.67 41.67 41.59 41.63 2.9K
11:14 41.64 41.64 41.64 41.64 0.4K
11:15 41.61 41.65 41.59 41.65 3.9K
11:16 41.69 41.70 41.69 41.70 0.8K
11:17 41.65 41.70 41.65 41.70 1.4K
11:18 41.70 41.73 41.68 41.73 1.2K
11:19 41.73 41.81 41.73 41.81 3.3K
11:20 41.79 41.79 41.79 41.79 0.7K
11:21 41.84 41.85 41.84 41.85 1.7K
11:22 41.86 41.86 41.84 41.84 1.5K
11:23 41.87 41.87 41.87 41.87 0.4K
11:24 41.88 41.90 41.88 41.90 0.9K
11:25 41.88 41.93 41.88 41.93 6.1K
11:26 41.93 41.93 41.93 41.93 0.5K
11:27 41.96 41.98 41.96 41.97 1.9K
11:28 41.99 42.02 41.96 41.97 5.9K
11:29 41.97 41.97 41.93 41.94 4.7K
11:32 41.94 41.96 41.94 41.96 1.8K
11:33 41.97 41.97 41.91 41.91 4.2K
11:34 41.91 41.99 41.91 41.99 2.7K
11:35 42.00 42.00 41.94 41.94 3.4K
11:37 41.90 41.90 41.87 41.90 1.8K
11:38 41.88 41.88 41.88 41.88 0.5K
11:39 41.90 41.91 41.90 41.91 1.6K
11:40 41.91 41.93 41.91 41.93 1.3K
11:41 41.95 41.99 41.93 41.93 3.8K
11:42 41.87 41.87 41.87 41.87 2.5K
11:44 41.91 41.91 41.91 41.91 1.0K
11:46 41.90 41.93 41.89 41.89 5.0K
11:47 41.82 41.82 41.78 41.78 4.3K
11:48 41.78 41.78 41.78 41.78 4.4K
11:49 41.86 41.94 41.86 41.94 4.0K
11:50 41.91 41.91 41.89 41.89 2.2K
11:51 41.89 41.90 41.89 41.90 16.6K
11:52 41.93 41.93 41.93 41.93 0.4K
11:53 41.90 41.90 41.90 41.90 1.0K
11:54 41.92 41.92 41.92 41.92 1.8K
11:55 41.90 41.90 41.85 41.85 3.2K
11:56 41.87 41.87 41.83 41.83 2.4K
11:57 41.83 41.87 41.83 41.87 2.1K
11:58 41.85 41.85 41.85 41.85 2.9K
11:59 41.81 41.91 41.81 41.91 3.0K
12:00 41.91 41.91 41.85 41.87 6.7K
12:01 41.92 41.92 41.92 41.92 1.2K
12:02 41.91 41.94 41.89 41.94 5.2K
12:03 41.94 41.99 41.91 41.97 5.6K
12:05 41.98 42.01 41.98 42.01 2.5K
12:06 42.05 42.05 42.05 42.05 1.6K
12:07 42.05 42.05 41.88 41.88 4.2K
12:08 41.84 41.91 41.84 41.91 2.6K
12:09 41.96 41.96 41.96 41.96 1.0K
12:10 41.95 41.95 41.90 41.93 2.5K
12:12 41.95 41.96 41.95 41.96 1.9K
12:13 41.98 41.98 41.98 41.98 0.1K
12:14 41.97 41.99 41.95 41.95 9.3K
12:15 41.95 41.95 41.95 41.95 1.0K
12:16 41.94 42.02 41.94 42.02 3.5K
12:17 41.99 42.05 41.99 42.05 2.5K
12:18 42.06 42.06 42.05 42.05 2.2K
12:19 42.06 42.06 42.06 42.06 0.3K
12:20 42.07 42.09 42.07 42.09 1.8K
12:21 42.09 42.10 42.01 42.02 6.8K
12:22 42.03 42.03 42.03 42.03 0.9K
12:24 42.06 42.06 42.06 42.06 5.0K
12:25 42.07 42.08 42.07 42.08 1.2K
12:26 42.03 42.05 42.03 42.05 1.6K
12:27 42.06 42.06 42.06 42.06 1.8K
12:28 42.04 42.04 41.99 41.99 1.9K
12:29 42.01 42.05 42.01 42.05 1.7K
12:30 42.07 42.07 42.07 42.07 1.8K
12:31 42.09 42.13 42.09 42.13 7.7K
12:32 42.17 42.17 42.14 42.14 2.7K
12:34 42.14 42.14 42.14 42.14 0.4K
12:35 42.12 42.12 42.06 42.08 3.1K
12:36 42.10 42.11 42.10 42.11 1.4K
12:37 42.10 42.15 42.10 42.15 1.0K
12:38 42.13 42.13 42.05 42.05 3.7K
12:39 42.05 42.05 42.05 42.05 0.8K
12:41 42.06 42.06 42.06 42.06 1.9K
12:42 42.04 42.04 42.04 42.04 0.2K
12:43 42.04 42.04 42.03 42.04 0.4K
12:44 42.00 42.02 42.00 42.01 5.8K
12:45 41.99 42.03 41.99 42.02 3.3K
12:46 42.04 42.06 42.04 42.06 1.9K
12:47 42.06 42.07 42.06 42.07 1.0K
12:48 42.08 42.09 42.08 42.09 0.5K
12:49 42.10 42.17 42.10 42.17 3.9K
12:50 42.17 42.20 42.17 42.20 4.0K
12:51 42.20 42.21 42.16 42.16 4.8K
12:52 42.21 42.21 42.21 42.21 2.1K
12:53 42.19 42.19 42.17 42.18 3.4K
12:54 42.18 42.20 42.16 42.16 3.6K
12:55 42.17 42.17 42.13 42.13 1.4K
12:56 42.14 42.14 42.11 42.11 1.2K
12:57 42.13 42.15 42.12 42.15 1.4K
12:58 42.16 42.16 42.16 42.16 1.9K
12:59 42.14 42.15 42.13 42.13 2.0K
13:00 42.15 42.15 42.15 42.15 0.2K
13:01 42.15 42.15 42.15 42.15 0.7K
13:02 42.20 42.20 42.20 42.20 2.0K
13:03 42.21 42.21 42.18 42.18 2.5K
13:04 42.19 42.20 42.18 42.20 1.4K
13:05 42.19 42.19 42.17 42.17 1.2K
13:06 42.20 42.20 42.19 42.19 5.0K
13:07 42.15 42.15 42.15 42.15 0.8K
13:08 42.13 42.13 42.11 42.12 2.4K
13:09 42.14 42.16 42.10 42.10 18.4K
13:10 42.17 42.19 42.17 42.19 3.0K
13:11 42.18 42.23 42.18 42.23 3.4K
13:12 42.28 42.30 42.27 42.27 5.4K
13:13 42.26 42.26 42.26 42.26 1.0K
13:14 42.23 42.24 42.23 42.24 1.9K
13:15 42.23 42.23 42.19 42.23 3.5K
13:16 42.19 42.19 42.15 42.15 1.8K
13:17 42.11 42.11 42.11 42.11 0.6K
13:18 42.13 42.16 42.13 42.13 7.4K
13:19 42.11 42.11 42.10 42.10 3.4K
13:21 42.05 42.05 42.04 42.04 2.2K
13:22 41.98 42.03 41.98 42.03 4.4K
13:23 42.02 42.02 42.01 42.01 3.1K
13:24 42.10 42.11 42.10 42.11 3.4K
13:25 42.17 42.17 42.15 42.15 5.8K
13:26 42.13 42.13 42.13 42.13 3.5K
13:28 42.16 42.16 42.16 42.16 0.7K
13:29 42.14 42.16 42.14 42.16 2.0K
13:31 42.14 42.14 42.14 42.14 1.1K
13:32 42.13 42.13 42.05 42.05 6.0K
13:33 42.05 42.05 41.99 42.00 5.0K
13:34 41.98 42.05 41.98 42.05 1.7K
13:35 42.08 42.08 42.07 42.07 2.6K
13:36 42.06 42.06 42.06 42.06 0.9K
13:38 42.08 42.08 42.02 42.04 3.6K
13:39 42.06 42.06 42.05 42.05 1.5K
13:40 42.07 42.07 42.07 42.07 2.4K
13:42 42.04 42.04 42.03 42.03 1.5K
13:43 42.06 42.06 42.06 42.06 0.4K
13:44 42.08 42.08 42.06 42.06 3.5K
13:46 42.09 42.09 42.06 42.06 0.7K
13:47 42.05 42.09 42.05 42.09 4.4K
13:48 42.08 42.13 42.08 42.13 1.9K
13:49 42.14 42.14 42.14 42.14 0.6K
13:50 42.13 42.13 42.11 42.11 4.0K
13:51 42.10 42.10 42.09 42.09 1.8K
13:52 42.17 42.17 42.16 42.16 2.4K
13:53 42.19 42.19 42.19 42.19 1.3K
13:54 42.17 42.22 42.17 42.22 10.0K
13:55 42.27 42.27 42.27 42.27 2.0K
13:56 42.28 42.28 42.22 42.24 4.4K
13:57 42.24 42.25 42.24 42.25 3.3K
13:58 42.28 42.29 42.27 42.29 3.1K
13:59 42.31 42.36 42.31 42.31 4.5K
14:00 42.31 42.31 42.29 42.29 3.2K
14:01 42.30 42.32 42.30 42.32 2.2K
14:02 42.30 42.32 42.30 42.32 1.4K
14:03 42.31 42.34 42.31 42.34 4.6K
14:04 42.34 42.41 42.34 42.41 3.7K
14:05 42.39 42.39 42.31 42.32 8.4K
14:06 42.28 42.28 42.28 42.28 1.2K
14:08 42.29 42.30 42.29 42.30 3.8K
14:09 42.31 42.31 42.30 42.30 3.0K
14:10 42.30 42.32 42.21 42.32 10.7K
14:11 42.35 42.41 42.35 42.41 1.7K
14:12 42.47 42.50 42.44 42.44 8.2K
14:13 42.50 42.50 42.48 42.48 3.6K
14:14 42.50 42.54 42.50 42.54 5.4K
14:15 42.55 42.59 42.55 42.59 2.6K
14:16 42.59 42.62 42.55 42.57 10.7K
14:17 42.58 42.62 42.58 42.61 2.0K
14:18 42.57 42.57 42.50 42.55 10.6K
14:19 42.53 42.56 42.53 42.53 4.0K
14:20 42.50 42.50 42.45 42.45 2.5K
14:21 42.44 42.44 42.44 42.44 0.4K
14:22 42.44 42.47 42.37 42.47 4.7K
14:23 42.47 42.51 42.47 42.51 1.2K
14:24 42.51 42.55 42.51 42.55 3.0K
14:25 42.53 42.58 42.53 42.58 12.7K
14:26 42.56 42.56 42.48 42.48 3.0K
14:27 42.51 42.51 42.46 42.46 4.5K
14:28 42.45 42.45 42.43 42.43 2.2K
14:29 42.44 42.47 42.44 42.47 2.9K
14:30 42.50 42.54 42.50 42.54 1.8K
14:31 42.55 42.55 42.53 42.54 3.6K
14:32 42.58 42.58 42.56 42.56 2.0K
14:33 42.54 42.62 42.54 42.62 11.3K
14:34 42.62 42.72 42.60 42.72 14.8K
14:35 42.65 42.77 42.65 42.77 8.0K
14:36 42.75 42.76 42.74 42.76 3.9K
14:37 42.75 42.76 42.66 42.66 32.4K
14:38 42.66 42.72 42.63 42.72 11.2K
14:39 42.66 42.66 42.63 42.63 3.0K
14:40 42.64 42.64 42.63 42.63 3.0K
14:41 42.60 42.60 42.55 42.58 3.0K
14:42 42.54 42.54 42.54 42.54 1.4K
14:43 42.54 42.57 42.54 42.57 5.1K
14:44 42.58 42.58 42.57 42.57 0.8K
14:45 42.55 42.55 42.50 42.55 5.7K
14:47 42.57 42.61 42.57 42.61 2.0K
14:48 42.64 42.66 42.64 42.64 1.9K
14:49 42.65 42.68 42.65 42.68 1.5K
14:50 42.65 42.66 42.65 42.66 3.6K
14:51 42.68 42.74 42.66 42.74 13.1K
14:52 42.74 42.78 42.74 42.78 11.3K
14:53 42.77 42.77 42.77 42.77 0.4K
14:54 42.76 42.76 42.73 42.73 2.2K
14:55 42.81 42.81 42.80 42.80 0.5K
14:56 42.83 42.85 42.83 42.85 1.7K
14:57 42.85 42.85 42.78 42.78 5.8K
14:59 42.82 42.82 42.82 42.82 1.3K
15:00 42.82 42.85 42.82 42.85 4.1K
15:01 42.83 42.85 42.83 42.85 1.9K
15:02 42.82 42.87 42.82 42.82 2.8K
15:04 42.86 42.94 42.86 42.88 8.9K
15:05 42.83 42.83 42.83 42.83 2.0K
15:06 42.82 42.82 42.77 42.81 7.5K
15:07 42.79 42.79 42.79 42.79 0.6K
15:08 42.84 42.84 42.84 42.84 1.6K
15:09 42.84 42.86 42.84 42.86 4.5K
15:10 42.86 42.86 42.86 42.86 1.1K
15:11 42.87 42.87 42.86 42.86 3.0K
15:12 42.81 42.83 42.80 42.83 3.5K
15:14 42.82 42.82 42.80 42.81 6.7K
15:15 42.83 42.83 42.83 42.83 1.3K
15:16 42.84 42.84 42.82 42.82 1.0K
15:17 42.84 42.84 42.79 42.80 6.8K
15:18 42.77 42.79 42.77 42.79 0.4K
15:19 42.79 42.79 42.77 42.78 2.4K
15:20 42.78 42.80 42.78 42.80 3.0K
15:21 42.77 42.81 42.76 42.81 3.4K
15:22 42.83 42.84 42.83 42.83 6.2K
15:23 42.80 42.88 42.80 42.88 2.8K
15:24 42.87 42.87 42.85 42.87 4.3K
15:25 42.90 42.94 42.90 42.91 17.4K
15:27 42.94 43.07 42.94 43.02 11.9K
15:28 43.02 43.02 42.97 42.97 3.7K
15:29 42.98 43.02 42.97 42.97 3.6K
15:30 42.96 43.00 42.96 43.00 1.8K
15:31 43.00 43.01 43.00 43.01 1.5K
15:32 43.01 43.01 43.01 43.01 2.6K
15:33 43.03 43.07 43.03 43.07 1.9K
15:34 43.05 43.07 43.05 43.07 2.1K
15:35 43.06 43.06 43.02 43.06 7.8K
15:36 43.02 43.04 43.00 43.00 6.2K
15:37 43.01 43.01 42.96 43.01 9.5K
15:38 42.99 42.99 42.87 42.87 8.9K
15:39 42.90 42.92 42.83 42.83 7.5K
15:40 42.83 42.91 42.83 42.89 4.0K
15:41 42.91 42.91 42.87 42.87 2.9K
15:42 42.82 42.82 42.78 42.78 4.1K
15:43 42.80 42.84 42.79 42.79 8.3K
15:44 42.80 42.80 42.76 42.76 4.3K
15:45 42.79 42.85 42.79 42.85 3.5K
15:46 42.92 42.95 42.89 42.95 7.9K
15:47 42.96 42.96 42.94 42.94 2.9K
15:48 42.97 42.97 42.94 42.95 8.6K
15:49 42.97 42.97 42.85 42.91 5.1K
15:50 43.05 43.05 42.84 42.84 16.3K
15:51 42.87 42.87 42.77 42.77 5.5K
15:52 42.80 42.80 42.73 42.76 25.1K
15:53 42.81 42.91 42.81 42.88 8.8K
15:54 42.87 43.01 42.86 43.01 18.2K
15:55 43.02 43.02 42.91 42.91 15.4K
15:56 42.89 42.89 42.83 42.88 12.6K
15:57 42.88 42.97 42.88 42.97 9.9K
15:58 42.96 42.96 42.88 42.91 52.7K
15:59 42.94 42.98 42.93 42.96 45.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available