Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Avidity Biosciences, Inc. (RNA)

26.67
+0.41
+(1.58%)
As of 1:08:55 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202527.1127.4125.5826.6726.67896,844
May 6, 202531.8532.0325.7126.2626.264,204,200
May 5, 202531.9232.6931.4532.2832.28767,900
May 2, 202532.6933.6232.0132.2032.201,233,100
May 1, 202532.6533.1031.0132.6932.691,104,500
Apr 30, 202531.4832.9731.2432.6532.65870,300
Apr 29, 202530.9132.1930.6732.1632.16857,100
Apr 28, 202531.0131.5330.7731.2031.20703,300
Apr 25, 202530.3631.1629.8730.8430.84917,500
Apr 24, 202530.5331.0329.7830.9330.931,124,600
Apr 23, 202530.6631.5830.1930.6830.681,242,000
Apr 22, 202529.0729.7328.1529.4529.451,755,000
Apr 21, 202526.2629.3626.0128.5228.521,325,900
Apr 17, 202525.7727.0225.6626.6626.661,530,700
Apr 16, 202526.5426.8025.2825.7625.761,561,200
Apr 15, 202526.7027.6725.8226.6826.681,196,200
Apr 14, 202526.3227.1325.5926.9126.911,832,000
Apr 11, 202524.0425.8023.6625.5825.581,550,300
Apr 10, 202523.8924.4923.2024.1124.111,743,300
Apr 9, 202523.0925.5621.5124.8024.803,599,000
Apr 8, 202527.0027.8323.4924.0824.082,074,400
Apr 7, 202525.0427.4524.2525.4825.481,945,700
Apr 4, 202526.9327.8326.2326.5726.571,841,200
Apr 3, 202528.1028.7027.4328.1028.102,256,900
Apr 2, 202526.3630.6426.2729.7729.773,150,900
Apr 1, 202529.3629.3826.5526.7426.742,462,400
Mar 31, 202530.1030.2528.5929.5229.523,282,700
Mar 28, 202532.3132.6831.1531.6031.601,065,700
Mar 27, 202532.1333.1332.0332.5632.561,176,700
Mar 26, 202531.7932.7531.7332.0532.051,577,000
Mar 25, 202533.2833.2831.7232.1032.101,221,200
Mar 24, 202531.0133.7931.0133.3033.301,403,100
Mar 21, 202530.4331.2330.1230.8430.841,849,400
Mar 20, 202531.0632.2230.7830.8330.831,430,300
Mar 19, 202530.3931.8830.3331.7231.721,166,600
Mar 18, 202533.3734.0730.4630.4830.481,474,700
Mar 17, 202532.1334.1030.1233.8333.831,445,200
Mar 14, 202532.4433.1630.9031.1131.111,409,000
Mar 13, 202534.4036.3832.0932.1332.131,884,200
Mar 12, 202530.7132.6930.6832.6132.611,314,600
Mar 11, 202530.1630.5628.9229.5829.581,006,700
Mar 10, 202529.7030.7329.4530.0430.041,015,500
Mar 7, 202530.5030.9729.0030.2930.29817,000
Mar 6, 202528.7131.0028.7130.3530.351,096,700
Mar 5, 202528.6730.3228.6729.5529.551,568,700
Mar 4, 202528.3529.1527.6428.5628.561,320,100
Mar 3, 202529.9030.2728.7229.2229.221,616,200
Feb 28, 202528.4530.7728.3530.6430.642,024,800
Feb 27, 202529.5930.5829.0329.0829.081,099,200
Feb 26, 202529.3830.2829.2529.6529.651,006,900
Feb 25, 202531.0931.1828.7229.1629.161,828,800
Feb 24, 202531.3231.3529.5130.5330.531,343,800
Feb 21, 202532.7233.2131.0631.1231.121,426,600
Feb 20, 202532.0133.3731.1132.5332.531,196,000
Feb 19, 202531.7632.3731.3331.9031.90713,500
Feb 18, 202532.4233.1531.9432.0032.00915,600
Feb 14, 202533.2634.0331.1432.3132.311,271,400
Feb 13, 202532.4533.1931.8133.0233.021,144,300
Feb 12, 202532.9533.0030.5631.8331.831,485,900
Feb 11, 202533.6634.1432.8433.7933.791,506,200
Feb 10, 202535.0935.0933.1134.3134.311,611,800
Feb 7, 202535.0735.5334.3934.9234.922,029,000
Feb 6, 202534.3635.2534.1635.1135.11999,900
Feb 5, 202533.5134.8633.3534.6834.681,267,500
Feb 4, 202531.8433.5631.8433.3433.341,487,300
Feb 3, 202531.5332.7931.4731.9631.961,926,300
Jan 31, 202532.7533.8832.4432.9332.931,527,100
Jan 30, 202532.1733.0731.8232.6332.63829,800
Jan 29, 202531.8632.4831.4931.9231.921,083,200
Jan 28, 202530.5333.0029.7432.0832.081,452,800
Jan 27, 202529.9331.7729.3030.4430.441,388,400
Jan 24, 202529.7230.1329.2329.6729.671,127,900
Jan 23, 202530.0030.6129.0530.1330.131,145,000
Jan 22, 202530.9031.8729.5130.0830.081,248,100
Jan 21, 202528.5931.3028.5930.8430.841,383,000
Jan 17, 202528.6529.2328.1628.9228.921,325,400
Jan 16, 202527.9428.7527.5328.2928.291,415,300
Jan 15, 202528.2928.9227.4927.8727.871,168,200
Jan 14, 202528.7929.0326.7427.0527.051,719,200
Jan 13, 202529.6429.6427.3228.4128.411,440,100
Jan 10, 202529.1831.0628.7629.4629.462,938,600
Jan 8, 202530.4030.9829.7929.9329.931,040,100
Jan 7, 202531.4631.6730.4030.7930.791,034,400
Jan 6, 202530.5132.5030.1231.4231.421,035,900
Jan 3, 202531.3232.1030.3330.5030.50730,600
Jan 2, 202529.6131.6629.3931.1831.181,297,200
Dec 31, 202429.5829.9928.3529.0829.081,155,800
Dec 30, 202429.8029.9928.3229.1829.181,826,700
Dec 27, 202430.6931.8529.8930.1130.11978,200
Dec 26, 202430.9031.4730.7631.1231.12591,500
Dec 24, 202431.2831.6931.0031.3531.35320,700
Dec 23, 202431.3232.1630.9131.6431.641,320,300
Dec 20, 202430.9232.6330.8531.8231.822,932,000
Dec 19, 202431.0331.6230.0731.0531.051,949,300
Dec 18, 202432.7534.1630.5630.7030.701,861,400
Dec 17, 202432.5534.3532.5232.7432.741,324,700
Dec 16, 202432.6133.9832.0433.3933.391,572,000
Dec 13, 202433.6134.7832.0732.4932.491,574,600
Dec 12, 202435.5535.6433.7233.7633.761,314,900
Dec 11, 202436.4536.6935.3735.5835.581,399,700
Dec 10, 202436.9737.2835.7236.1036.10838,500
Dec 9, 202438.2838.7035.3636.8536.851,466,600
Dec 6, 202436.9238.8636.6138.2738.27974,400
Dec 5, 202437.4638.1036.5436.8836.881,249,500
Dec 4, 202438.3439.6037.0237.9337.931,497,400
Dec 3, 202440.6141.4638.3938.4838.481,527,500
Dec 2, 202442.4042.7141.0241.3041.301,050,200
Nov 29, 202443.3343.5842.2243.0343.03451,800
Nov 27, 202443.9944.5142.6343.3343.33730,000
Nov 26, 202445.5945.9843.3143.8043.801,201,000
Nov 25, 202443.6545.9843.4345.1345.131,216,800
Nov 22, 202442.5644.0341.7543.2543.25993,200
Nov 21, 202443.8644.6842.3042.5642.56759,600
Nov 20, 202442.8244.6442.2143.6543.65675,400
Nov 19, 202440.4543.3840.3943.2543.251,113,800
Nov 18, 202442.0242.3239.5041.3541.351,147,600
Nov 15, 202450.3250.3241.8442.1842.182,000,100
Nov 14, 202453.5554.2449.8149.9749.971,763,000
Nov 13, 202447.3256.0046.8252.5052.503,218,400
Nov 12, 202446.0647.9945.6546.7346.731,081,500
Nov 11, 202447.0948.3246.4447.1247.12979,300
Nov 8, 202446.7647.2944.8546.7246.721,075,500
Nov 7, 202447.3848.7246.4747.5147.51845,500
Nov 6, 202446.8547.3044.3047.2447.241,272,500
Nov 5, 202444.8245.4343.3945.0945.09764,800
Nov 4, 202441.4045.5841.1244.8244.821,450,800
Nov 1, 202442.7443.4841.3641.8741.871,121,900
Oct 31, 202443.1043.1742.1842.2642.26853,700
Oct 30, 202444.0544.6143.2243.2243.22549,700
Oct 29, 202445.2445.6744.0344.5744.57485,900
Oct 28, 202446.0146.6445.4045.7245.72629,600
Oct 25, 202445.5046.3045.0845.1145.11575,000
Oct 24, 202445.4746.2944.7545.1545.15417,500
Oct 23, 202447.1347.2945.2445.4045.40793,300
Oct 22, 202446.1548.2346.1547.3847.38489,200
Oct 21, 202449.9650.4045.8346.7146.711,167,800
Oct 18, 202448.5050.7847.8050.4550.451,211,900
Oct 17, 202448.7449.1248.0248.5248.52634,900
Oct 16, 202447.1649.6046.5248.9448.941,114,900
Oct 15, 202446.6547.2245.2046.7046.70501,800
Oct 14, 202446.0947.2145.5846.7146.71493,200
Oct 11, 202444.1146.6243.7646.6046.60744,700
Oct 10, 202444.5945.9743.1344.2244.22763,900
Oct 9, 202446.3846.3845.0445.7645.76755,100
Oct 8, 202444.0847.5443.9246.3346.33794,300
Oct 7, 202446.8047.0643.9443.9543.95949,900
Oct 4, 202448.0048.6147.0847.3047.30766,200
Oct 3, 202447.4348.7246.2747.0547.051,272,900
Oct 2, 202448.3749.4146.5647.1247.121,283,600
Oct 1, 202445.6648.6345.1648.5148.511,425,100
Sep 30, 202442.1246.3542.0045.9345.931,205,200
Sep 27, 202442.3943.1841.5842.3342.33911,800
Sep 26, 202446.2746.9441.0142.1742.172,166,000
Sep 25, 202444.0046.5443.4445.9545.952,619,500
Sep 24, 202444.3044.6742.7744.0044.001,910,400
Sep 23, 202444.0044.5143.1343.5043.502,014,900
Sep 20, 202445.8546.0944.0544.4844.484,998,400
Sep 19, 202445.5746.0845.0645.6545.653,635,400
Sep 18, 202442.2445.2542.1944.6344.634,715,400
Sep 17, 202442.1042.5141.6942.1942.191,560,800
Sep 16, 202442.1842.4541.1441.7541.75994,100
Sep 13, 202441.2742.0041.0941.7141.711,692,000
Sep 12, 202440.8141.7540.1341.3141.311,010,900
Sep 11, 202440.4641.0039.7640.5440.54850,800
Sep 10, 202441.0041.7540.5640.7940.79729,600
Sep 9, 202441.0042.0040.5040.7640.76772,900
Sep 6, 202440.7741.1839.3540.4640.46901,400
Sep 5, 202441.4041.8540.1540.7640.76534,600
Sep 4, 202440.5642.3940.2441.7141.71611,000
Sep 3, 202443.3643.4039.6240.9940.991,862,900
Aug 30, 202442.9644.6142.3144.0044.001,095,100
Aug 29, 202443.9244.3042.5242.6442.64735,800
Aug 28, 202444.5045.0043.2443.6343.63604,900
Aug 27, 202443.7643.9743.1743.7243.72388,400
Aug 26, 202443.7644.4342.8844.1844.18654,400
Aug 23, 202443.1843.9442.3743.5243.52616,800
Aug 22, 202445.3545.3542.7742.8542.855,107,300
Aug 21, 202444.8146.0042.9045.0245.021,584,000
Aug 20, 202445.0945.3243.5744.8744.87587,700
Aug 19, 202444.9945.6344.2045.4045.401,812,600
Aug 16, 202445.5245.5344.3244.9844.981,486,000
Aug 15, 202444.0045.9744.0045.4945.493,104,600
Aug 14, 202442.8943.3740.5442.8542.851,004,800
Aug 13, 202444.8745.5044.1044.9944.99957,900
Aug 12, 202446.6646.9043.2244.4844.481,333,300
Aug 9, 202447.3747.5043.0146.9546.952,487,200
Aug 8, 202441.5942.2039.7441.8741.87688,100
Aug 7, 202445.0045.2641.0841.1141.11787,000
Aug 6, 202442.5044.6041.4743.8143.81864,500
Aug 5, 202437.1042.3637.0442.2042.201,687,700
Aug 2, 202441.6342.1739.6541.2741.271,543,800
Aug 1, 202445.8546.4744.3244.5744.57930,800
Jul 31, 202445.9746.0844.3145.5845.58960,500
Jul 30, 202446.8647.3745.1745.3045.30682,600
Jul 29, 202448.4948.8045.7346.4346.43840,100
Jul 26, 202445.5448.2945.0948.1448.141,005,000
Jul 25, 202444.7646.5644.0944.7244.721,407,600
Jul 24, 202445.2746.0544.4844.6544.65794,500
Jul 23, 202445.9047.0145.0745.9645.961,090,500
Jul 22, 202445.3446.4245.2046.3046.301,536,900
Jul 19, 202445.1745.4844.2145.1245.12911,200
Jul 18, 202445.5146.4943.6244.7744.771,310,400
Jul 17, 202445.7946.9644.3845.1345.131,599,100
Jul 16, 202446.3947.0546.0046.6846.681,231,900
Jul 15, 202444.9545.8644.0145.6245.622,385,000
Jul 12, 202444.9845.1943.8144.8044.801,282,700
Jul 11, 202443.1044.6742.8444.3144.311,812,200
Jul 10, 202440.4942.7940.2742.5342.531,555,800
Jul 9, 202438.7640.5638.3640.3740.371,016,500
Jul 8, 202439.3339.3938.0538.6238.62723,800
Jul 5, 202436.9539.1936.6339.0039.001,013,500
Jul 3, 202438.5638.9436.7737.2137.21952,900
Jul 2, 202441.2841.8738.6638.8038.801,383,500
Jul 1, 202440.7241.4040.0541.2841.281,188,900
Jun 28, 202440.5641.5040.0140.8540.857,725,000
Jun 27, 202439.8341.0039.3340.5440.541,452,600
Jun 26, 202438.7440.0238.1739.9139.91906,900
Jun 25, 202439.7240.8438.9138.9538.951,232,200
Jun 24, 202438.7440.0038.3939.6639.661,111,400
Jun 21, 202438.3340.5038.0039.0039.004,229,000
Jun 20, 202438.0638.2936.9137.6137.612,844,900
Jun 18, 202439.1339.8938.0438.3338.331,903,200
Jun 17, 202439.3441.4838.8639.6039.601,780,000
Jun 14, 202439.9542.0038.7639.6439.644,730,500
Jun 13, 202438.2440.4037.0539.9639.962,814,800
Jun 12, 202435.6539.2534.5138.3638.3610,169,700
Jun 11, 202426.7029.5526.4428.9228.922,068,800
Jun 10, 202426.1527.3425.8527.1127.111,130,200
Jun 7, 202425.5627.1825.3026.6026.60916,800
Jun 6, 202427.8427.9726.0126.0426.04738,600
Jun 5, 202427.7928.8327.1927.9427.94573,000
Jun 4, 202426.7527.8926.4027.7027.70980,800
Jun 3, 202427.0727.4126.1626.9126.91667,500
May 31, 202427.1127.7126.3526.8626.86933,100
May 30, 202427.1927.6026.6127.0627.06766,000
May 29, 202425.7627.1025.5526.6126.61794,000
May 28, 202427.9227.9225.0226.3226.321,720,100
May 24, 202427.6628.3927.0127.4527.45658,400
May 23, 202429.7130.0027.3827.4727.471,399,000
May 22, 202429.4030.8429.3029.6229.62921,300
May 21, 202429.0029.7428.7529.5129.51724,700
May 20, 202430.0130.5529.1729.2429.241,270,800
May 17, 202428.8329.5828.4129.5029.50895,400
May 16, 202429.3229.4728.4928.7228.721,075,000
May 15, 202429.2930.5428.4029.5129.511,680,700
May 14, 202426.6129.1026.4028.9128.911,798,100
May 13, 202426.0426.7025.6826.0226.02783,700
May 10, 202426.4027.2025.6525.9625.961,162,900
May 9, 202426.3027.4926.2027.1027.101,234,900
May 8, 202425.4926.1825.0526.0626.06804,100
May 7, 202426.7426.7424.9525.3925.39682,100

Related Tickers

ACLX Arcellx, Inc.
52.22
-1.10%
 
DYN Dyne Therapeutics, Inc.
9.49
-5.29%
 
PCVX Vaxcyte, Inc.
29.37
+0.44%
 
KRYS Krystal Biotech, Inc.
137.42
-1.47%
 
CYTK Cytokinetics, Incorporated
34.03
+0.16%
 
PTCT PTC Therapeutics, Inc.
40.71
+12.49%
 
AKRO Akero Therapeutics, Inc.
42.90
+2.09%
 
MRUS Merus N.V.
40.06
+1.56%
 
CRNX Crinetics Pharmaceuticals, Inc.
31.59
+3.51%
 
BBIO BridgeBio Pharma, Inc.
36.15
-2.15%