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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.62 23.29 21.31 22.19 1.3M
2022-12-29 19.94 22.82 19.94 22.66 1.5M
2022-12-28 20.70 21.00 19.40 20.01 1.5M
2022-12-27 20.96 21.49 20.46 20.53 0.9M
2022-12-23 21.00 21.20 19.70 20.90 1.5M
2022-12-22 20.19 21.88 20.00 21.43 1.7M
2022-12-21 19.42 21.44 19.25 20.34 1.9M
2022-12-20 18.29 19.60 18.15 19.35 1.9M
2022-12-19 18.41 19.11 17.64 18.27 2.2M
2022-12-16 17.82 19.90 17.10 18.42 13.9M
2022-12-15 16.52 20.48 16.24 18.15 14.7M
2022-12-14 15.12 21.23 13.88 17.05 43.8M
2022-12-13 11.75 11.99 10.77 10.98 0.6M
2022-12-12 10.98 11.66 10.67 11.50 0.6M
2022-12-09 11.18 11.34 10.64 10.91 0.6M
2022-12-08 10.53 11.39 10.18 11.34 0.7M
2022-12-07 9.95 10.72 9.83 10.44 0.6M
2022-12-06 11.21 11.34 9.89 10.06 1.0M
2022-12-05 11.47 11.75 11.03 11.18 0.8M
2022-12-02 11.14 11.69 10.89 11.63 0.9M
2022-12-01 11.65 11.65 10.90 11.11 0.8M
2022-11-30 11.60 11.96 11.28 11.64 0.9M
2022-11-29 12.06 12.35 11.32 11.55 0.6M
2022-11-28 12.50 12.66 11.99 12.10 0.5M
2022-11-25 12.22 12.65 12.00 12.53 0.4M
2022-11-23 11.91 12.39 11.61 12.14 1.0M
2022-11-22 12.39 12.39 11.59 11.96 0.5M
2022-11-21 12.21 12.73 12.04 12.49 0.8M
2022-11-18 12.47 12.65 11.90 12.13 1.0M
2022-11-17 12.82 12.82 12.00 12.15 0.6M
2022-11-16 14.22 14.29 12.61 12.68 0.5M
2022-11-15 15.29 15.29 14.10 14.30 0.5M
2022-11-14 14.78 15.47 14.70 14.81 0.3M
2022-11-11 14.39 15.11 14.19 14.84 0.4M
2022-11-10 14.42 15.30 14.04 14.31 0.6M
2022-11-09 16.85 16.85 13.74 14.00 0.8M
2022-11-08 13.46 13.83 13.02 13.60 0.3M
2022-11-07 13.78 13.80 13.19 13.25 0.2M
2022-11-04 14.21 14.21 13.14 13.56 0.3M
2022-11-03 14.00 14.33 13.82 14.00 0.3M
2022-11-02 14.15 14.75 13.75 14.18 0.5M
2022-11-01 14.43 14.60 13.92 14.17 0.5M
2022-10-31 14.45 14.59 14.02 14.28 0.5M
2022-10-28 14.25 14.55 13.90 14.54 1.0M
2022-10-27 14.56 14.57 14.06 14.15 0.2M
2022-10-26 14.25 15.08 14.25 14.52 0.5M
2022-10-25 14.19 14.59 13.83 14.09 2.5M
2022-10-24 14.38 14.38 13.60 14.04 1.2M
2022-10-21 14.61 14.66 14.00 14.23 0.4M
2022-10-20 15.22 15.28 14.38 14.45 0.5M
2022-10-19 15.81 16.16 15.11 15.21 0.4M
2022-10-18 17.02 17.24 15.82 15.99 0.3M
2022-10-17 16.63 16.99 16.42 16.72 0.2M
2022-10-14 16.71 17.14 16.29 16.41 0.2M
2022-10-13 16.10 16.89 15.79 16.53 0.2M
2022-10-12 16.18 16.52 15.66 16.43 0.2M
2022-10-11 16.00 16.60 15.85 16.15 0.4M
2022-10-10 16.33 16.37 15.66 16.04 0.3M
2022-10-07 16.41 16.63 16.12 16.38 0.3M
2022-10-06 15.90 16.65 15.76 16.46 0.3M
2022-10-05 15.97 16.33 14.82 15.93 0.6M
2022-10-04 15.86 16.77 15.86 16.33 0.6M
2022-10-03 16.61 16.61 14.92 15.61 0.6M
2022-09-30 16.90 17.80 16.25 16.33 0.6M
2022-09-29 15.86 16.94 15.56 16.72 0.7M
2022-09-28 16.94 17.63 15.82 16.11 0.8M
2022-09-27 15.18 16.90 13.62 16.70 3.8M
2022-09-26 18.54 19.22 18.29 18.75 0.4M
2022-09-23 19.88 19.92 18.20 18.54 0.4M
2022-09-22 20.20 20.56 19.86 20.03 0.4M
2022-09-21 21.21 21.24 20.29 20.34 0.4M
2022-09-20 20.35 21.39 20.30 21.21 0.2M
2022-09-19 20.55 20.79 20.39 20.66 0.3M
2022-09-16 20.87 21.12 20.13 20.83 0.9M
2022-09-15 19.55 21.27 19.55 21.20 0.3M
2022-09-14 19.99 20.94 19.36 19.77 1.2M
2022-09-13 20.58 20.88 19.57 19.81 0.3M
2022-09-12 20.83 21.29 20.30 21.24 0.2M
2022-09-09 22.66 22.75 20.78 20.87 0.2M
2022-09-08 22.29 23.29 22.01 22.60 0.2M
2022-09-07 20.49 22.46 20.43 22.43 0.2M
2022-09-06 21.23 21.78 20.15 20.39 0.2M
2022-09-02 21.53 22.28 21.03 21.26 0.3M
2022-09-01 19.49 21.26 18.77 21.18 0.3M
2022-08-31 19.39 19.92 19.00 19.62 0.3M
2022-08-30 21.84 22.54 18.46 19.13 0.4M
2022-08-29 21.40 22.47 21.40 21.75 0.2M
2022-08-26 23.57 23.57 21.46 21.94 0.4M
2022-08-25 23.37 23.56 22.90 23.43 0.3M
2022-08-24 22.09 23.12 21.88 23.02 0.3M
2022-08-23 20.74 22.25 20.55 21.98 0.2M
2022-08-22 20.71 21.14 20.40 20.63 0.3M
2022-08-19 20.98 21.31 20.50 20.94 0.1M
2022-08-18 20.83 21.45 20.24 21.41 0.2M
2022-08-17 21.58 21.89 20.91 21.05 0.2M
2022-08-16 22.30 22.47 21.38 21.89 0.2M
2022-08-15 21.72 22.52 21.53 22.21 0.3M
2022-08-12 19.33 22.00 19.26 21.95 0.4M
2022-08-11 19.60 20.15 18.62 19.02 0.2M
2022-08-10 18.64 20.37 18.64 19.57 0.3M
2022-08-09 19.21 19.56 18.56 19.32 0.3M
2022-08-08 19.74 20.26 18.94 19.54 0.2M
2022-08-05 18.03 19.04 17.96 18.99 1.3M
2022-08-04 17.55 18.43 17.52 18.38 0.2M
2022-08-03 16.97 17.94 16.97 17.45 0.2M
2022-08-02 15.53 16.67 15.26 16.55 0.1M
2022-08-01 16.02 16.58 15.51 15.62 0.2M
2022-07-29 16.42 16.42 15.83 16.29 0.2M
2022-07-28 17.03 17.03 16.05 16.58 0.2M
2022-07-27 17.24 17.24 16.42 16.91 0.2M
2022-07-26 16.78 17.51 16.42 17.05 0.2M
2022-07-25 16.52 17.02 16.38 16.79 0.1M
2022-07-22 18.21 18.55 16.48 16.56 0.4M
2022-07-21 18.57 18.99 17.96 18.21 0.3M
2022-07-20 18.68 19.35 17.91 18.65 0.4M
2022-07-19 17.01 18.31 16.78 17.76 0.2M
2022-07-18 17.56 17.94 16.49 16.65 0.1M
2022-07-15 17.52 17.62 16.85 17.53 0.2M
2022-07-14 17.86 18.21 17.09 17.13 0.2M
2022-07-13 17.08 18.25 16.52 18.09 0.2M
2022-07-12 17.21 17.81 16.51 17.58 0.3M
2022-07-11 16.82 16.98 16.30 16.33 0.2M
2022-07-08 17.27 17.79 17.01 17.07 0.2M
2022-07-07 16.88 18.00 16.88 17.44 0.2M
2022-07-06 17.12 18.36 16.78 16.85 0.2M
2022-07-05 15.05 17.20 15.05 17.09 0.5M
2022-07-01 14.64 15.56 14.50 15.46 0.2M
2022-06-30 13.99 14.91 13.73 14.53 0.4M
2022-06-29 14.03 14.75 13.87 14.30 0.8M
2022-06-28 14.59 14.61 13.90 14.15 0.2M
2022-06-27 14.22 14.79 13.95 14.55 0.2M
2022-06-24 15.45 15.79 14.17 14.22 1.8M
2022-06-23 15.21 15.31 14.57 15.27 0.3M
2022-06-22 13.40 15.59 13.40 15.16 0.5M
2022-06-21 13.06 14.05 13.06 13.69 2.7M
2022-06-17 11.96 13.29 11.96 12.84 0.7M
2022-06-16 11.54 11.97 10.89 11.91 0.4M
2022-06-15 12.03 12.55 11.85 12.03 0.5M
2022-06-14 12.21 12.43 11.54 11.81 0.3M
2022-06-13 12.40 12.47 11.53 12.05 0.2M
2022-06-10 13.29 13.53 12.30 12.69 0.2M
2022-06-09 13.53 13.97 13.12 13.69 0.3M
2022-06-08 13.44 14.17 13.44 13.66 0.2M
2022-06-07 12.45 13.67 12.45 13.61 0.2M
2022-06-06 13.43 13.59 12.48 12.65 0.2M
2022-06-03 12.60 13.26 12.60 13.11 0.2M
2022-06-02 12.54 12.80 12.41 12.77 0.2M
2022-06-01 14.11 14.30 12.41 12.52 0.4M
2022-05-31 14.65 14.82 13.21 13.93 0.5M
2022-05-27 13.43 14.71 12.93 14.63 0.4M
2022-05-26 12.76 14.82 12.76 13.41 1.3M
2022-05-25 12.61 13.06 12.43 12.75 0.1M
2022-05-24 12.93 13.10 12.16 12.63 0.2M
2022-05-23 13.03 13.58 12.74 13.24 0.1M
2022-05-20 13.01 13.20 12.16 12.95 0.2M
2022-05-19 12.86 13.25 12.27 12.65 0.2M
2022-05-18 14.33 14.59 12.63 12.87 0.3M
2022-05-17 14.08 15.12 13.89 14.94 0.3M
2022-05-16 12.91 14.06 12.61 13.60 0.3M
2022-05-13 12.61 13.35 12.61 12.95 0.3M
2022-05-12 11.02 12.55 11.02 12.30 0.4M
2022-05-11 12.48 13.42 11.08 11.18 0.4M
2022-05-10 13.05 13.24 12.04 12.20 0.4M
2022-05-09 13.23 13.65 12.27 12.34 0.3M
2022-05-06 13.98 14.17 13.35 13.58 0.3M
2022-05-05 15.10 15.69 14.04 14.29 0.2M
2022-05-04 15.13 15.50 14.26 15.44 0.2M
2022-05-03 15.07 15.35 14.59 15.03 0.1M
2022-05-02 14.23 15.14 14.23 15.10 0.2M
2022-04-29 14.45 14.99 14.17 14.30 0.2M
2022-04-28 14.80 14.80 13.83 14.42 0.3M
2022-04-27 15.88 15.89 14.37 14.58 0.3M
2022-04-26 17.38 17.73 15.65 15.87 0.2M
2022-04-25 16.53 17.71 16.49 17.59 0.2M
2022-04-22 17.00 17.25 16.43 16.67 0.2M
2022-04-21 18.11 18.29 16.88 17.05 0.2M
2022-04-20 18.43 18.43 17.43 18.01 0.1M
2022-04-19 17.64 18.57 17.49 18.28 0.1M
2022-04-18 18.26 18.64 17.53 17.68 0.2M
2022-04-14 19.21 19.21 18.13 18.22 0.2M
2022-04-13 18.72 19.42 18.15 19.19 0.2M
2022-04-12 18.99 19.62 18.41 18.62 0.1M
2022-04-11 19.32 19.51 18.65 18.71 0.2M
2022-04-08 19.92 20.12 19.31 19.74 0.1M
2022-04-07 19.97 20.99 19.80 19.93 0.3M
2022-04-06 19.55 20.11 19.20 20.00 0.2M
2022-04-05 20.54 21.33 19.80 19.89 0.2M
2022-04-04 20.06 20.85 20.05 20.50 0.3M
2022-04-01 18.56 20.05 18.44 20.01 0.3M
2022-03-31 18.12 18.72 18.03 18.47 0.2M
2022-03-30 18.45 19.13 17.93 18.05 0.2M
2022-03-29 17.56 18.56 17.56 18.56 0.1M
2022-03-28 17.37 17.88 16.69 17.33 0.1M
2022-03-25 18.17 18.17 17.24 17.31 0.1M
2022-03-24 17.92 18.58 17.38 18.13 0.1M
2022-03-23 18.01 18.74 17.49 17.64 0.1M
2022-03-22 17.59 18.93 17.59 18.13 0.4M
2022-03-21 18.28 18.80 17.41 17.58 0.2M
2022-03-18 17.28 19.03 17.27 18.48 0.5M
2022-03-17 16.96 17.85 16.63 17.57 0.3M
2022-03-16 16.27 16.96 15.95 16.88 0.2M
2022-03-15 16.10 16.11 15.54 16.02 0.1M
2022-03-14 17.51 17.62 15.83 16.03 0.3M
2022-03-11 18.08 18.46 17.41 17.53 0.2M
2022-03-10 17.68 18.12 17.03 17.85 0.3M
2022-03-09 16.89 18.29 16.89 18.10 0.2M
2022-03-08 16.51 17.68 16.01 16.57 0.2M
2022-03-07 15.97 17.00 15.96 16.62 0.2M
2022-03-04 15.97 16.24 15.57 15.87 0.1M
2022-03-03 17.08 17.32 15.90 16.10 0.2M
2022-03-02 16.52 17.30 16.07 17.11 0.2M
2022-03-01 16.96 17.20 16.16 16.35 0.2M
2022-02-28 16.22 17.02 15.73 16.96 0.3M
2022-02-25 16.57 16.66 15.76 16.36 0.3M
2022-02-24 15.28 16.83 15.24 16.55 0.6M
2022-02-23 16.09 16.33 15.74 15.75 0.4M
2022-02-22 14.96 16.39 14.66 15.87 1.2M
2022-02-18 15.44 15.66 14.82 14.93 0.7M
2022-02-17 15.79 15.95 15.17 15.27 0.2M
2022-02-16 16.64 16.68 16.00 16.07 0.2M
2022-02-15 16.38 16.95 16.00 16.75 0.3M
2022-02-14 16.03 16.50 15.82 15.96 0.4M
2022-02-11 16.61 16.72 15.51 16.03 0.3M
2022-02-10 16.51 17.69 16.01 16.40 0.2M
2022-02-09 16.32 17.13 16.20 17.00 0.2M
2022-02-08 16.68 16.72 15.79 16.19 0.2M
2022-02-07 16.25 17.00 16.04 16.82 0.2M
2022-02-04 15.95 16.73 15.66 16.27 0.2M
2022-02-03 15.80 16.24 15.53 16.00 0.3M
2022-02-02 16.64 17.17 16.10 16.15 0.2M
2022-02-01 16.44 17.22 16.03 16.87 0.2M
2022-01-31 15.58 16.69 15.02 16.62 0.4M
2022-01-28 14.22 15.30 13.75 15.24 0.5M
2022-01-27 15.05 15.36 13.85 14.20 0.4M
2022-01-26 15.58 15.85 14.58 14.67 0.2M
2022-01-25 14.90 15.70 14.61 15.01 0.2M
2022-01-24 14.16 15.37 13.39 15.24 0.3M
2022-01-21 14.49 15.44 14.10 14.22 0.3M
2022-01-20 15.57 16.01 14.62 14.70 0.2M
2022-01-19 16.52 17.65 15.36 15.48 0.2M
2022-01-18 17.57 17.57 16.10 16.21 0.4M
2022-01-14 16.76 17.93 16.51 17.83 0.4M
2022-01-13 17.04 17.50 16.50 16.93 0.3M
2022-01-12 18.64 18.89 16.87 16.99 0.3M
2022-01-11 18.25 19.15 17.81 18.65 0.2M
2022-01-10 19.33 19.33 18.03 18.25 0.2M
2022-01-07 20.17 21.51 19.13 19.17 0.2M
2022-01-06 20.77 21.05 19.41 20.32 0.2M
2022-01-05 22.43 22.54 20.43 20.60 0.2M
2022-01-04 23.66 23.69 22.11 22.72 0.3M
2022-01-03 23.79 24.40 23.06 23.78 0.1M