NasdaqGM - Delayed Quote USD

Avidity Biosciences, Inc. (RNA)

24.36 +0.53 (+2.22%)
At close: April 26 at 4:00 PM EDT
24.36 0.00 (0.00%)
After hours: April 26 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 24.01 24.76 23.49 24.36 24.36 1,034,600
Apr 25, 2024 24.40 24.96 23.35 23.83 23.83 1,247,400
Apr 24, 2024 25.69 25.82 24.74 25.09 25.09 559,800
Apr 23, 2024 24.20 26.02 24.06 25.14 25.14 859,100
Apr 22, 2024 22.95 24.83 22.75 24.16 24.16 911,800
Apr 19, 2024 22.89 23.59 22.24 22.73 22.73 1,008,800
Apr 18, 2024 23.55 23.98 22.78 23.04 23.04 1,139,200
Apr 17, 2024 24.22 24.24 23.43 23.55 23.55 716,600
Apr 16, 2024 23.69 24.20 23.25 23.91 23.91 715,700
Apr 15, 2024 24.09 24.44 23.62 23.91 23.91 867,000
Apr 12, 2024 25.28 25.54 23.91 24.09 24.09 798,500
Apr 11, 2024 25.72 25.99 25.19 25.35 25.35 724,900
Apr 10, 2024 24.73 25.80 24.45 25.64 25.64 1,043,300
Apr 9, 2024 24.79 25.86 24.51 25.86 25.86 501,600
Apr 8, 2024 24.62 25.24 24.00 24.78 24.78 539,500
Apr 5, 2024 23.57 24.75 22.94 24.63 24.63 976,600
Apr 4, 2024 26.85 27.17 21.56 23.69 23.69 2,586,100
Apr 3, 2024 26.59 27.66 26.09 26.64 26.64 949,900
Apr 2, 2024 25.68 26.98 25.09 26.87 26.87 1,306,500
Apr 1, 2024 25.69 26.62 24.77 26.40 26.40 930,800
Mar 28, 2024 24.56 25.95 24.50 25.52 25.52 1,232,300
Mar 27, 2024 24.20 25.61 23.69 24.67 24.67 1,849,000
Mar 26, 2024 23.60 24.41 23.50 24.05 24.05 977,100
Mar 25, 2024 23.63 24.22 22.85 23.19 23.19 1,097,000
Mar 22, 2024 24.29 24.61 23.47 23.70 23.70 738,700
Mar 21, 2024 24.54 24.83 23.78 24.10 24.10 1,083,100
Mar 20, 2024 23.67 24.81 23.45 24.24 24.24 1,286,600
Mar 19, 2024 23.56 24.70 23.20 23.79 23.79 1,335,500
Mar 18, 2024 24.50 25.11 23.66 23.93 23.93 1,978,100
Mar 15, 2024 23.73 24.94 23.73 24.42 24.42 1,683,900
Mar 14, 2024 25.50 26.24 23.50 23.97 23.97 2,387,300
Mar 13, 2024 22.42 24.91 22.25 24.83 24.83 1,494,500
Mar 12, 2024 21.56 22.87 20.91 22.69 22.69 1,220,300
Mar 11, 2024 21.30 21.67 20.80 21.02 21.02 1,026,600
Mar 8, 2024 20.39 21.55 20.34 21.46 21.46 1,331,400
Mar 7, 2024 20.06 20.73 19.24 20.02 20.02 1,965,200
Mar 6, 2024 19.18 20.60 19.18 20.02 20.02 1,451,800
Mar 5, 2024 19.56 19.87 18.56 19.14 19.14 1,308,000
Mar 4, 2024 20.60 20.63 16.30 18.86 18.86 3,929,100
Mar 1, 2024 18.47 20.35 18.38 20.11 20.11 2,428,200
Feb 29, 2024 18.31 19.46 17.71 18.30 18.30 3,963,800
Feb 28, 2024 15.39 15.78 14.75 15.26 15.26 845,400
Feb 27, 2024 14.87 15.67 14.56 15.31 15.31 1,441,500
Feb 26, 2024 14.15 14.95 14.10 14.51 14.51 587,300
Feb 23, 2024 14.57 14.57 13.73 14.04 14.04 502,000
Feb 22, 2024 14.43 14.97 14.30 14.54 14.54 547,200
Feb 21, 2024 13.92 14.44 13.68 14.39 14.39 730,600
Feb 20, 2024 14.33 14.61 13.79 13.98 13.98 526,200
Feb 16, 2024 13.45 14.38 13.21 14.18 14.18 810,500
Feb 15, 2024 13.73 14.16 13.48 13.53 13.53 1,038,500
Feb 14, 2024 13.65 13.90 13.17 13.51 13.51 683,300
Feb 13, 2024 13.79 14.13 13.01 13.27 13.27 1,046,000
Feb 12, 2024 13.47 14.72 13.34 14.54 14.54 1,112,100
Feb 9, 2024 12.61 13.51 12.50 13.35 13.35 679,300
Feb 8, 2024 12.14 12.74 12.02 12.51 12.51 606,000
Feb 7, 2024 12.36 12.39 12.13 12.14 12.14 452,900
Feb 6, 2024 11.55 12.33 11.47 12.32 12.32 560,600
Feb 5, 2024 11.42 11.78 11.23 11.64 11.64 590,000
Feb 2, 2024 12.03 12.20 11.53 11.63 11.63 1,207,000
Feb 1, 2024 12.31 12.42 11.62 12.14 12.14 861,900
Jan 31, 2024 11.83 12.80 11.80 12.23 12.23 745,000
Jan 30, 2024 12.30 12.60 11.79 11.80 11.80 628,400
Jan 29, 2024 11.93 13.05 11.51 12.61 12.61 1,526,100
Jan 26, 2024 10.60 12.55 10.30 12.04 12.04 3,908,600
Jan 25, 2024 10.31 10.71 10.27 10.47 10.47 662,300
Jan 24, 2024 10.21 10.54 10.12 10.16 10.16 772,900
Jan 23, 2024 10.57 10.79 9.93 10.11 10.11 592,400
Jan 22, 2024 10.13 10.63 9.93 10.37 10.37 779,500
Jan 19, 2024 10.49 10.54 10.15 10.16 10.16 903,500
Jan 18, 2024 10.90 10.90 10.21 10.43 10.43 631,700
Jan 17, 2024 10.62 10.79 10.39 10.75 10.75 594,700
Jan 16, 2024 11.17 11.17 10.86 10.87 10.87 750,200
Jan 12, 2024 11.39 11.66 11.26 11.35 11.35 821,900
Jan 11, 2024 11.30 11.62 11.00 11.25 11.25 1,147,000
Jan 10, 2024 11.64 11.89 11.12 11.42 11.42 1,029,500
Jan 9, 2024 11.39 11.71 11.16 11.46 11.46 1,338,300
Jan 8, 2024 9.44 11.55 9.40 11.46 11.46 2,076,300
Jan 5, 2024 9.87 9.87 8.95 9.65 9.65 1,622,800
Jan 4, 2024 9.67 10.07 9.39 9.84 9.84 1,537,500
Jan 3, 2024 9.22 9.99 9.14 9.56 9.56 1,777,800
Jan 2, 2024 9.02 9.47 8.86 9.16 9.16 669,200
Dec 29, 2023 9.33 9.41 9.03 9.05 9.05 554,800
Dec 28, 2023 9.27 9.43 9.10 9.33 9.33 826,000
Dec 27, 2023 9.44 9.57 9.07 9.37 9.37 831,300
Dec 26, 2023 9.37 9.49 9.15 9.37 9.37 701,900
Dec 22, 2023 9.21 9.39 8.93 9.22 9.22 883,200
Dec 21, 2023 8.59 9.14 8.49 9.08 9.08 725,600
Dec 20, 2023 9.06 9.19 8.37 8.40 8.40 1,066,000
Dec 19, 2023 8.81 9.16 8.40 9.11 9.11 1,604,100
Dec 18, 2023 8.73 9.20 8.50 8.76 8.76 1,567,800
Dec 15, 2023 8.10 8.69 7.88 8.65 8.65 3,627,800
Dec 14, 2023 7.99 8.36 7.79 8.03 8.03 1,271,200
Dec 13, 2023 7.10 7.86 6.79 7.83 7.83 1,421,100
Dec 12, 2023 7.25 7.25 6.93 7.10 7.10 987,800
Dec 11, 2023 7.50 7.51 7.00 7.13 7.13 1,228,300
Dec 8, 2023 8.00 8.10 7.51 7.54 7.54 1,059,300
Dec 7, 2023 7.99 8.19 7.83 8.05 8.05 859,500
Dec 6, 2023 7.78 8.30 7.57 7.93 7.93 1,198,200
Dec 5, 2023 7.95 8.08 7.66 7.72 7.72 885,500
Dec 4, 2023 8.09 8.46 7.83 8.03 8.03 1,100,200
Dec 1, 2023 7.81 8.11 7.35 8.10 8.10 1,894,200
Nov 30, 2023 8.00 8.68 7.69 7.81 7.81 3,781,300
Nov 29, 2023 7.19 8.59 7.11 7.81 7.81 6,380,800
Nov 28, 2023 7.72 8.00 6.60 7.08 7.08 18,875,300
Nov 27, 2023 6.19 6.24 5.97 6.16 6.16 650,200
Nov 24, 2023 6.16 6.41 6.16 6.26 6.26 172,600
Nov 22, 2023 5.96 6.23 5.93 6.19 6.19 474,300
Nov 21, 2023 6.04 6.14 5.68 5.86 5.86 605,000
Nov 20, 2023 6.42 6.49 5.89 5.97 5.97 795,900
Nov 17, 2023 6.02 6.43 6.02 6.37 6.37 544,200
Nov 16, 2023 6.19 6.29 5.84 5.93 5.93 602,100
Nov 15, 2023 6.19 6.68 6.19 6.23 6.23 592,500
Nov 14, 2023 6.11 6.30 5.95 6.23 6.23 756,500
Nov 13, 2023 5.43 5.74 5.36 5.73 5.73 507,300
Nov 10, 2023 5.53 5.61 5.15 5.48 5.48 765,600
Nov 9, 2023 5.61 6.14 5.45 5.48 5.48 923,000
Nov 8, 2023 5.80 5.82 5.27 5.42 5.42 613,200
Nov 7, 2023 5.27 5.84 5.21 5.83 5.83 629,500
Nov 6, 2023 5.46 5.58 5.23 5.30 5.30 584,900
Nov 3, 2023 5.17 5.58 5.17 5.47 5.47 867,700
Nov 2, 2023 5.23 5.37 5.04 5.06 5.06 540,600
Nov 1, 2023 5.17 5.18 5.00 5.12 5.12 562,500
Oct 31, 2023 4.99 5.32 4.82 5.15 5.15 855,800
Oct 30, 2023 4.91 5.19 4.84 5.09 5.09 679,600
Oct 27, 2023 5.32 5.36 4.84 4.87 4.87 960,900
Oct 26, 2023 5.11 5.32 5.01 5.28 5.28 553,100
Oct 25, 2023 5.31 5.31 4.98 5.05 5.05 503,700
Oct 24, 2023 5.09 5.33 5.09 5.25 5.25 638,300
Oct 23, 2023 5.35 5.35 5.03 5.04 5.04 685,200
Oct 20, 2023 5.55 5.69 5.35 5.39 5.39 533,400
Oct 19, 2023 5.69 5.70 5.51 5.52 5.52 453,100
Oct 18, 2023 5.99 6.00 5.64 5.69 5.69 501,400
Oct 17, 2023 5.97 6.33 5.93 6.05 6.05 793,600
Oct 16, 2023 6.19 6.24 5.89 6.04 6.04 671,600
Oct 13, 2023 6.17 6.30 5.92 6.18 6.18 868,200
Oct 12, 2023 6.49 6.49 6.00 6.11 6.11 1,011,800
Oct 11, 2023 6.81 6.91 6.26 6.48 6.48 922,700
Oct 10, 2023 6.18 6.90 6.10 6.86 6.86 839,100
Oct 9, 2023 6.02 6.22 5.95 6.15 6.15 478,400
Oct 6, 2023 6.13 6.34 6.00 6.19 6.19 588,900
Oct 5, 2023 5.75 6.27 5.73 6.23 6.23 707,900
Oct 4, 2023 6.20 6.20 5.67 5.73 5.73 806,800
Oct 3, 2023 5.87 6.30 5.79 6.25 6.25 1,421,300
Oct 2, 2023 6.49 6.49 5.84 5.94 5.94 652,700
Sep 29, 2023 6.58 6.70 6.25 6.38 6.38 472,200
Sep 28, 2023 6.46 6.62 6.11 6.56 6.56 561,500
Sep 27, 2023 6.44 6.59 6.35 6.46 6.46 392,300
Sep 26, 2023 6.31 6.79 6.31 6.38 6.38 636,100
Sep 25, 2023 6.42 6.48 6.20 6.30 6.30 1,635,800
Sep 22, 2023 6.95 6.97 6.36 6.45 6.45 1,023,500
Sep 21, 2023 7.11 7.11 6.81 6.96 6.96 486,400
Sep 20, 2023 7.27 7.45 7.05 7.06 7.06 519,700
Sep 19, 2023 7.00 7.54 6.96 7.30 7.30 931,600
Sep 18, 2023 7.11 7.38 6.81 6.96 6.96 1,001,300
Sep 15, 2023 7.34 7.34 6.89 7.01 7.01 4,242,900
Sep 14, 2023 7.11 7.29 6.94 7.29 7.29 1,135,600
Sep 13, 2023 7.30 7.52 7.08 7.11 7.11 854,200
Sep 12, 2023 6.87 7.28 6.84 7.21 7.21 1,188,400
Sep 11, 2023 6.79 6.79 6.40 6.57 6.57 738,700
Sep 8, 2023 6.96 6.97 6.67 6.81 6.81 839,500
Sep 7, 2023 6.90 7.02 6.64 6.94 6.94 1,287,900
Sep 6, 2023 7.43 7.55 6.85 6.94 6.94 833,200
Sep 5, 2023 7.93 7.98 7.41 7.44 7.44 1,033,200
Sep 1, 2023 7.61 8.01 7.57 7.96 7.96 1,206,900
Aug 31, 2023 7.99 8.08 7.53 7.56 7.56 1,123,000
Aug 30, 2023 8.03 8.12 7.85 7.97 7.97 493,200
Aug 29, 2023 8.22 8.23 7.93 7.99 7.99 460,500
Aug 28, 2023 8.04 8.25 7.89 8.24 8.24 457,700
Aug 25, 2023 7.98 8.14 7.90 8.00 8.00 666,300
Aug 24, 2023 8.04 8.21 7.70 7.93 7.93 818,900
Aug 23, 2023 8.19 8.38 8.05 8.11 8.11 430,000
Aug 22, 2023 8.22 8.26 7.90 8.15 8.15 424,700
Aug 21, 2023 8.23 8.31 7.91 8.20 8.20 526,600
Aug 18, 2023 8.15 8.43 8.07 8.24 8.24 493,800
Aug 17, 2023 8.41 8.47 8.20 8.25 8.25 560,600
Aug 16, 2023 8.59 8.72 8.21 8.39 8.39 588,500
Aug 15, 2023 8.76 8.77 8.42 8.68 8.68 662,100
Aug 14, 2023 8.82 8.87 8.35 8.77 8.77 632,700
Aug 11, 2023 8.89 9.17 8.73 8.87 8.87 483,700
Aug 10, 2023 9.34 9.34 8.81 8.96 8.96 633,700
Aug 9, 2023 9.49 9.84 8.88 9.35 9.35 976,400
Aug 8, 2023 8.80 9.23 8.77 8.93 8.93 803,900
Aug 7, 2023 9.48 9.48 8.75 8.82 8.82 757,700
Aug 4, 2023 9.36 9.50 9.22 9.28 9.28 481,200
Aug 3, 2023 9.29 9.50 9.18 9.36 9.36 545,800
Aug 2, 2023 9.40 9.48 9.19 9.30 9.30 603,800
Aug 1, 2023 9.48 9.54 9.28 9.52 9.52 637,600
Jul 31, 2023 9.31 9.57 9.21 9.51 9.51 565,100
Jul 28, 2023 9.22 9.47 9.11 9.30 9.30 650,100
Jul 27, 2023 9.37 9.37 9.01 9.10 9.10 645,000
Jul 26, 2023 9.16 9.33 8.86 9.31 9.31 1,536,100
Jul 25, 2023 9.75 9.79 9.13 9.16 9.16 669,000
Jul 24, 2023 10.01 10.06 9.62 9.75 9.75 621,500
Jul 21, 2023 10.16 10.26 9.97 10.03 10.03 427,900
Jul 20, 2023 10.27 10.36 10.05 10.09 10.09 637,500
Jul 19, 2023 10.77 10.79 10.22 10.26 10.26 569,000
Jul 18, 2023 10.74 10.98 10.67 10.74 10.74 396,900
Jul 17, 2023 10.88 11.08 10.77 10.79 10.79 479,500
Jul 14, 2023 11.11 11.14 10.73 10.83 10.83 350,600
Jul 13, 2023 11.26 11.33 11.06 11.08 11.08 352,900
Jul 12, 2023 11.48 11.48 11.11 11.22 11.22 458,000
Jul 11, 2023 11.27 11.31 11.03 11.21 11.21 478,200
Jul 10, 2023 11.05 11.35 10.98 11.25 11.25 854,700
Jul 7, 2023 10.83 11.05 10.77 11.04 11.04 398,600
Jul 6, 2023 10.96 10.96 10.64 10.78 10.78 590,900
Jul 5, 2023 11.35 11.49 10.88 11.02 11.02 583,700
Jul 3, 2023 11.08 11.40 11.01 11.35 11.35 380,800
Jun 30, 2023 11.23 11.33 11.02 11.09 11.09 879,000
Jun 29, 2023 11.30 11.40 11.05 11.09 11.09 1,026,500
Jun 28, 2023 11.30 11.60 11.11 11.27 11.27 1,722,900
Jun 27, 2023 11.37 11.40 11.13 11.21 11.21 1,154,100
Jun 26, 2023 11.34 11.53 11.26 11.31 11.31 815,600
Jun 23, 2023 11.60 11.68 11.37 11.40 11.40 1,397,800
Jun 22, 2023 11.77 12.07 11.49 11.66 11.66 769,200
Jun 21, 2023 11.40 11.90 11.22 11.80 11.80 803,400
Jun 20, 2023 12.00 12.12 10.82 11.61 11.61 1,854,600
Jun 16, 2023 12.69 12.69 11.70 12.12 12.12 7,069,700
Jun 15, 2023 12.19 12.71 12.15 12.48 12.48 4,369,400
Jun 14, 2023 12.22 12.42 11.92 12.19 12.19 925,700
Jun 13, 2023 11.73 12.41 11.59 12.17 12.17 957,300
Jun 12, 2023 11.88 12.19 11.58 11.70 11.70 917,100
Jun 9, 2023 11.98 11.99 11.63 11.76 11.76 527,700
Jun 8, 2023 11.79 11.96 11.56 11.89 11.89 1,571,700
Jun 7, 2023 11.55 11.99 11.48 11.86 11.86 1,504,400
Jun 6, 2023 11.28 11.58 11.01 11.55 11.55 1,005,400
Jun 5, 2023 11.20 11.35 10.91 11.26 11.26 639,700
Jun 2, 2023 11.06 11.16 10.77 11.15 11.15 658,200
Jun 1, 2023 10.64 11.13 10.52 10.87 10.87 567,400
May 31, 2023 10.76 11.31 10.37 10.62 10.62 1,188,600
May 30, 2023 10.89 11.12 10.48 10.75 10.75 569,300
May 26, 2023 10.96 11.10 10.70 10.90 10.90 510,000
May 25, 2023 11.26 11.27 10.79 10.93 10.93 611,400
May 24, 2023 11.57 11.60 11.18 11.31 11.31 674,200
May 23, 2023 12.17 12.53 11.68 11.70 11.70 1,058,500
May 22, 2023 11.43 12.21 11.42 12.08 12.08 2,367,000
May 19, 2023 10.92 11.07 10.73 10.82 10.82 471,800
May 18, 2023 10.90 11.03 10.38 10.69 10.69 656,200
May 17, 2023 11.77 11.77 10.67 11.01 11.01 1,453,000
May 16, 2023 11.05 11.24 10.72 10.95 10.95 657,100
May 15, 2023 11.22 11.70 11.22 11.25 11.25 637,500
May 12, 2023 11.29 11.33 10.81 11.09 11.09 850,400
May 11, 2023 11.51 11.71 11.01 11.19 11.19 1,025,300
May 10, 2023 11.99 11.99 10.44 11.56 11.56 1,031,900
May 9, 2023 11.06 11.69 11.00 11.53 11.53 2,038,600
May 8, 2023 11.53 11.61 11.02 11.12 11.12 1,191,800
May 5, 2023 11.39 11.98 11.31 11.58 11.58 1,294,100
May 4, 2023 11.45 11.46 10.82 11.20 11.20 1,687,200
May 3, 2023 11.24 12.02 10.96 11.56 11.56 2,454,300
May 2, 2023 12.29 12.34 10.85 11.15 11.15 2,496,900
May 1, 2023 12.27 12.90 12.18 12.31 12.31 1,985,900
Apr 28, 2023 13.38 13.50 11.46 12.40 12.40 5,237,200
Apr 27, 2023 17.48 17.55 13.35 14.55 14.55 2,987,700

Related Tickers

DYN Dyne Therapeutics, Inc.
24.73
+4.37%
 
SANA Sana Biotechnology, Inc.
8.72
+2.59%
 
RVMD Revolution Medicines, Inc.
35.96
+1.78%
 
VERA Vera Therapeutics, Inc.
39.65
+2.48%
 
SYRE Spyre Therapeutics, Inc.
33.56
+3.36%
 
JANX Janux Therapeutics, Inc.
47.39
+0.62%
 
KURA Kura Oncology, Inc.
19.65
+3.42%
 
FDMT 4D Molecular Therapeutics, Inc.
23.25
-1.19%
 
SRRK Scholar Rock Holding Corporation
14.53
+4.08%
 
PASG Passage Bio, Inc.
1.3200
+8.20%