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
2025-09-26 41.40 43.12 40.70 42.95 3.0M
2025-09-25 43.32 43.32 40.70 40.85 1.5M
2025-09-24 42.05 44.50 41.84 43.21 1.6M
2025-09-23 42.61 42.74 41.88 42.30 2.1M
2025-09-22 40.58 42.80 40.11 42.28 2.0M
2025-09-19 42.08 42.80 40.78 41.06 4.8M
2025-09-18 40.07 41.92 39.83 41.81 4.2M
2025-09-17 41.50 42.42 39.93 40.06 2.7M
2025-09-16 40.51 41.88 40.31 41.44 3.4M
2025-09-15 45.41 45.41 39.83 40.22 5.4M
2025-09-12 43.06 46.23 42.97 44.74 13.0M
2025-09-11 37.48 41.59 35.70 41.04 11.3M
2025-09-10 46.51 49.16 45.93 46.40 3.8M
2025-09-09 46.84 47.99 45.88 46.62 3.1M
2025-09-08 48.94 50.05 47.98 48.05 2.8M
2025-09-05 49.07 51.40 48.37 50.36 7.4M
2025-09-04 47.39 48.69 47.00 48.47 1.5M
2025-09-03 47.23 48.44 45.68 47.59 2.4M
2025-09-02 47.42 47.63 45.24 47.23 3.0M
2025-08-29 48.56 49.11 46.37 46.58 1.4M
2025-08-28 47.79 49.76 47.68 48.58 2.8M
2025-08-27 46.80 47.99 46.58 47.82 1.4M
2025-08-26 45.08 47.49 44.87 47.05 1.7M
2025-08-25 46.14 46.46 44.95 45.27 2.4M
2025-08-22 44.60 47.13 44.35 46.35 1.9M
2025-08-21 44.08 44.94 43.28 44.66 1.2M
2025-08-20 44.07 44.41 43.30 44.34 2.2M
2025-08-19 44.41 44.75 42.67 44.02 2.5M
2025-08-18 46.11 46.49 44.37 44.48 2.3M
2025-08-15 45.98 47.50 45.32 46.47 2.8M
2025-08-14 46.00 46.37 45.06 46.07 3.5M
2025-08-13 46.66 47.24 45.75 46.15 3.1M
2025-08-12 46.13 46.52 45.05 46.23 2.8M
2025-08-11 44.46 46.00 43.50 45.78 3.4M
2025-08-08 47.15 47.50 45.18 46.29 4.9M
2025-08-07 46.96 48.10 46.05 47.52 4.3M
2025-08-06 38.19 48.32 34.90 48.26 18.0M
2025-08-05 37.02 38.45 36.91 38.26 2.2M
2025-08-04 36.21 38.04 36.13 37.34 2.9M
2025-08-01 36.47 36.70 35.49 35.92 2.5M
2025-07-31 36.70 38.22 36.39 36.71 3.0M
2025-07-30 37.44 39.00 36.74 36.88 3.9M
2025-07-29 34.87 36.03 34.25 35.95 3.0M
2025-07-28 36.50 36.79 34.53 34.56 3.6M
2025-07-25 33.50 37.59 32.72 36.27 6.1M
2025-07-24 33.84 34.05 33.10 33.21 1.2M
2025-07-23 34.30 34.51 33.02 33.92 1.5M
2025-07-22 34.00 34.49 33.07 33.53 2.1M
2025-07-21 33.89 35.10 33.39 34.02 2.3M
2025-07-18 34.37 35.14 33.47 33.76 2.7M
2025-07-17 33.45 34.54 32.81 34.04 2.8M
2025-07-16 32.56 33.95 32.17 33.53 2.6M
2025-07-15 34.12 34.39 31.62 31.70 2.3M
2025-07-14 33.43 35.29 32.72 33.57 4.0M
2025-07-11 31.19 32.55 30.66 31.45 4.7M
2025-07-10 31.59 32.29 30.07 31.47 2.9M
2025-07-09 29.58 31.59 29.33 31.27 4.8M
2025-07-08 29.15 29.60 28.88 29.25 1.4M
2025-07-07 28.89 29.29 27.98 28.80 1.3M
2025-07-03 29.46 29.70 28.74 29.17 0.6M
2025-07-02 28.40 29.58 28.15 29.36 0.8M
2025-07-01 28.25 29.46 27.71 28.46 1.2M
2025-06-30 29.16 29.73 28.37 28.40 0.9M
2025-06-27 29.92 30.52 28.92 29.03 1.3M
2025-06-26 30.04 30.38 29.06 29.83 0.6M
2025-06-25 29.81 30.02 29.11 29.90 0.8M
2025-06-24 30.04 30.30 29.23 29.87 1.4M
2025-06-23 29.01 29.68 28.36 29.15 1.0M
2025-06-20 29.41 29.65 28.38 29.31 1.5M
2025-06-18 29.44 30.02 28.88 29.32 1.0M
2025-06-17 30.24 31.26 29.27 29.36 1.7M
2025-06-16 31.44 31.65 29.76 29.80 1.3M
2025-06-13 31.22 31.73 30.93 31.37 1.0M
2025-06-12 32.07 32.48 31.41 32.14 2.0M
2025-06-11 34.12 34.39 31.98 32.01 1.6M
2025-06-10 33.11 34.78 32.88 33.62 2.2M
2025-06-09 38.00 38.00 31.59 32.66 4.8M
2025-06-06 36.31 36.99 35.87 36.24 1.5M
2025-06-05 34.03 36.10 33.41 35.59 1.1M
2025-06-04 34.39 35.21 33.97 34.22 1.4M
2025-06-03 33.34 34.80 32.97 34.41 1.0M
2025-06-02 31.40 33.26 30.90 33.17 1.3M
2025-05-30 31.28 31.79 30.15 30.98 1.5M
2025-05-29 31.39 32.09 30.28 31.70 1.0M
2025-05-28 30.50 31.37 30.00 30.90 0.9M
2025-05-27 31.11 31.29 30.13 30.35 1.2M
2025-05-23 29.96 30.77 29.86 30.58 0.5M
2025-05-22 30.14 31.00 29.44 30.81 0.7M
2025-05-21 31.14 31.77 30.00 30.62 1.4M
2025-05-20 30.18 31.71 29.60 31.64 1.2M
2025-05-19 29.80 31.18 29.21 30.22 1.3M
2025-05-16 29.00 30.45 28.78 30.35 1.3M
2025-05-15 28.35 29.09 27.65 28.97 1.0M
2025-05-14 30.19 30.84 27.71 28.40 1.4M
2025-05-13 29.72 29.98 28.18 29.88 1.2M
2025-05-12 28.48 31.20 28.48 29.33 1.5M
2025-05-09 29.00 30.25 27.80 27.87 1.2M
2025-05-08 26.18 29.85 25.67 28.69 2.2M
2025-05-07 27.11 27.41 25.58 26.17 1.8M
2025-05-06 31.85 32.03 25.71 26.26 4.2M
2025-05-05 31.92 32.70 31.45 32.28 0.8M
2025-05-02 32.69 33.62 32.02 32.20 1.2M
2025-05-01 32.65 33.10 31.01 32.69 1.1M
2025-04-30 31.48 32.97 31.24 32.65 0.9M
2025-04-29 30.91 32.19 30.67 32.16 0.9M
2025-04-28 31.01 31.53 30.77 31.21 0.7M
2025-04-25 30.36 31.16 29.87 30.84 0.9M
2025-04-24 30.53 31.03 29.78 30.93 1.1M
2025-04-23 30.66 31.58 30.19 30.68 1.2M
2025-04-22 29.07 29.73 28.15 29.45 1.8M
2025-04-21 26.26 29.36 26.01 28.52 1.3M
2025-04-17 25.77 27.02 25.66 26.66 1.5M
2025-04-16 26.54 26.80 25.28 25.76 1.6M
2025-04-15 26.70 27.67 25.82 26.68 1.2M
2025-04-14 26.32 27.13 25.59 26.91 1.8M
2025-04-11 24.04 25.80 23.66 25.58 1.6M
2025-04-10 23.89 24.49 23.20 24.11 1.7M
2025-04-09 23.09 25.56 21.51 24.80 3.6M
2025-04-08 27.00 27.83 23.49 24.08 2.1M
2025-04-07 25.04 27.45 24.26 25.48 1.9M
2025-04-04 26.93 27.83 26.23 26.57 1.8M
2025-04-03 28.10 28.71 27.43 28.10 2.3M
2025-04-02 26.36 30.64 26.27 29.77 3.2M
2025-04-01 29.36 29.38 26.55 26.74 2.5M
2025-03-31 30.10 30.25 28.59 29.52 3.3M
2025-03-28 32.31 32.68 31.15 31.60 1.1M
2025-03-27 32.13 33.13 32.03 32.56 1.2M
2025-03-26 31.79 32.75 31.73 32.05 1.6M
2025-03-25 33.28 33.28 31.72 32.10 1.2M
2025-03-24 31.01 33.79 31.01 33.30 1.4M
2025-03-21 30.43 31.23 30.12 30.84 1.8M
2025-03-20 31.06 32.22 30.78 30.83 1.4M
2025-03-19 30.39 31.88 30.33 31.72 1.2M
2025-03-18 33.37 34.07 30.46 30.48 1.5M
2025-03-17 32.13 34.10 30.12 33.83 1.4M
2025-03-14 32.44 33.16 30.90 31.11 1.4M
2025-03-13 34.40 36.38 32.09 32.13 1.9M
2025-03-12 30.71 32.69 30.68 32.61 1.3M
2025-03-11 30.16 30.56 28.92 29.58 1.0M
2025-03-10 29.70 30.73 29.45 30.04 1.0M
2025-03-07 30.50 30.97 29.00 30.29 0.8M
2025-03-06 28.71 31.00 28.71 30.35 1.1M
2025-03-05 28.67 30.32 28.67 29.55 1.6M
2025-03-04 28.35 29.15 27.64 28.56 1.3M
2025-03-03 29.90 30.27 28.72 29.22 1.6M
2025-02-28 28.45 30.77 28.35 30.64 2.0M
2025-02-27 29.59 30.58 29.03 29.08 1.1M
2025-02-26 29.38 30.28 29.25 29.65 1.0M
2025-02-25 31.09 31.18 28.72 29.16 1.8M
2025-02-24 31.32 31.35 29.51 30.53 1.3M
2025-02-21 32.72 33.21 31.06 31.12 1.4M
2025-02-20 32.01 33.37 31.11 32.53 1.2M
2025-02-19 31.76 32.37 31.33 31.90 0.7M
2025-02-18 32.42 33.16 31.94 32.00 0.9M
2025-02-14 33.26 34.03 31.14 32.31 1.3M
2025-02-13 32.45 33.19 31.81 33.02 1.1M
2025-02-12 32.95 33.00 30.56 31.83 1.5M
2025-02-11 33.66 34.14 32.84 33.79 1.5M
2025-02-10 35.09 35.09 33.11 34.31 1.6M
2025-02-07 35.07 35.53 34.39 34.92 2.0M
2025-02-06 34.36 35.25 34.16 35.11 1.0M
2025-02-05 33.51 34.86 33.35 34.68 1.3M
2025-02-04 31.84 33.56 31.84 33.34 1.5M
2025-02-03 31.53 32.79 31.47 31.96 1.9M
2025-01-31 32.75 33.89 32.44 32.93 1.5M
2025-01-30 32.17 33.07 31.82 32.63 0.8M
2025-01-29 31.86 32.48 31.49 31.92 1.1M
2025-01-28 30.53 33.00 29.74 32.08 1.5M
2025-01-27 29.93 31.77 29.30 30.44 1.4M
2025-01-24 29.72 30.13 29.23 29.67 1.1M
2025-01-23 30.00 30.62 29.05 30.13 1.1M
2025-01-22 30.90 31.87 29.51 30.08 1.2M
2025-01-21 28.59 31.30 28.59 30.84 1.4M
2025-01-17 28.65 29.23 28.16 28.92 1.3M
2025-01-16 27.94 28.75 27.53 28.29 1.4M
2025-01-15 28.29 28.92 27.49 27.87 1.2M
2025-01-14 28.79 29.04 26.74 27.05 1.7M
2025-01-13 29.64 29.64 27.32 28.41 1.4M
2025-01-10 29.18 31.06 28.76 29.46 2.9M
2025-01-08 30.40 30.98 29.79 29.93 1.0M
2025-01-07 31.46 31.68 30.40 30.79 1.0M
2025-01-06 30.51 32.50 30.12 31.42 1.0M
2025-01-03 31.32 32.10 30.33 30.50 0.7M
2025-01-02 29.61 31.66 29.39 31.18 1.3M