Dark

RNA
Avidity Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Feb 27, 2026 3:59:46 PM EST

14.83USD-79.629%(-57.97)7,919,658

14.75Bid 14.77Ask 0.02Spread

Pre-market

Feb 27, 2026 9:28:30 AM EST

14.55USD-80.014%(-58.25)1,173,430

After-hours

Feb 27, 2026 4:53:30 PM EST

14.00USD-5.597%(-0.83)33,712

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	14.8400	15.6600	13.1800	14.8300	-79.629%	7,919,658	0.000%
2026-02-25	72.7300	72.9000	72.6800	72.8000	+0.069%	12,055,795	-79.629%
2026-02-24	72.9200	72.9800	72.7300	72.7500	-0.233%	5,414,207	-79.615%
2026-02-23	72.8100	73.0500	72.8100	72.9200	+0.082%	3,701,203	-79.663%
2026-02-20	72.8300	72.9200	72.7350	72.8600	0.000%	8,083,145	-79.646%
2026-02-19	72.8300	72.9300	72.7500	72.8600	+0.041%	2,548,116	-79.646%
2026-02-18	72.8750	72.9050	72.7550	72.8300	-0.041%	1,951,286	-79.638%
2026-02-17	72.9900	72.9900	72.7600	72.8600	-0.014%	2,739,742	-79.646%
2026-02-13	72.9000	73.0000	72.7500	72.8700	-0.055%	2,277,260	-79.649%
2026-02-12	73.0000	73.0100	72.8700	72.9100	-0.014%	3,467,403	-79.660%
2026-02-11	72.8800	72.9200	72.6850	72.9200	+0.041%	2,172,899	-79.663%
2026-02-10	72.8500	72.9400	72.8400	72.8900	0.000%	3,116,643	-79.654%
2026-02-09	72.8100	72.9500	72.8000	72.8900	-0.014%	1,851,828	-79.654%
2026-02-06	72.9200	72.9500	72.7850	72.9000	+0.110%	3,282,934	-79.657%
2026-02-05	72.7600	72.9200	72.6450	72.8200	+0.138%	3,460,982	-79.635%
2026-02-04	73.0000	73.0000	72.6600	72.7200	-0.288%	3,980,681	-79.607%
2026-02-03	72.8000	73.0600	72.7100	72.9300	+0.261%	3,803,724	-79.665%
2026-02-02	72.5500	72.7600	72.4000	72.7400	+0.234%	1,404,628	-79.612%
2026-01-30	72.5700	72.6550	72.4350	72.5700	0.000%	1,266,235	-79.565%
2026-01-29	72.4600	72.6000	72.4100	72.5700	+0.152%	1,030,322	-79.565%
2026-01-28	72.5700	72.6200	72.4000	72.4600	-0.248%	2,363,794	-79.534%
2026-01-27	72.6400	72.6600	72.5600	72.6400	+0.014%	536,608	-79.584%
2026-01-26	72.5500	72.6300	72.5500	72.6300	+0.041%	1,124,234	-79.581%
2026-01-23	72.6100	72.7200	72.5500	72.6000	-0.192%	1,217,440	-79.573%
2026-01-22	72.6500	72.7400	72.5450	72.7400	+0.124%	1,944,477	-79.612%
2026-01-21	72.4500	72.6700	72.4500	72.6500	+0.248%	1,797,269	-79.587%
2026-01-20	72.4500	72.5250	72.4500	72.4700	-0.055%	1,157,678	-79.536%
2026-01-16	72.6000	72.6200	72.4700	72.5100	-0.124%	1,447,968	-79.548%
2026-01-15	72.5200	72.7000	72.4200	72.6000	+0.083%	1,156,762	-79.573%
2026-01-14	72.3800	72.5600	72.3800	72.5400	+0.152%	1,012,462	-79.556%
2026-01-13	72.3200	72.4600	72.3200	72.4300	+0.111%	1,191,552	-79.525%
2026-01-12	72.2900	72.3700	72.2300	72.3500	-0.028%	1,519,033	-79.502%
2026-01-09	72.3300	72.4100	72.3000	72.3700	0.000%	1,110,159	-79.508%
2026-01-08	72.2800	72.4150	72.2550	72.3700	0.000%	2,269,184	-79.508%
2026-01-07	72.2300	72.4650	72.2200	72.3700	+0.166%	1,650,945	-79.508%
2026-01-06	72.0500	72.3200	72.0300	72.2500	+0.250%	2,763,418	-79.474%
2026-01-05	72.0400	72.1500	72.0000	72.0700	-0.042%	4,777,299	-79.423%
2026-01-02	72.1500	72.1600	72.0000	72.1000	-0.042%	2,805,818	-79.431%
2025-12-31	72.1200	72.1700	72.0000	72.1300	-0.028%	1,179,365	-79.440%
2025-12-30	72.1300	72.1920	72.1100	72.1500	-0.028%	654,377	-79.446%
2025-12-29	72.1400	72.1800	72.0500	72.1700	+0.055%	588,690	-79.451%
2025-12-26	72.1400	72.1800	72.0400	72.1300	-0.069%	684,494	-79.440%
2025-12-24	72.1100	72.3010	72.0900	72.1800	+0.055%	624,684	-79.454%
2025-12-23	72.0600	72.1900	72.0500	72.1400	-0.083%	1,151,981	-79.443%
2025-12-22	72.1100	72.2650	71.9900	72.2000	-0.194%	2,211,689	-79.460%
2025-12-19	72.1600	72.6100	72.0200	72.3400	+0.284%	6,464,755	-79.500%
2025-12-18	71.9600	72.2000	71.9600	72.1350	+0.369%	3,023,260	-79.441%
2025-12-17	71.9100	72.0150	71.8350	71.8700	-0.139%	2,036,273	-79.366%
2025-12-16	71.8000	71.9900	71.7500	71.9700	+0.153%	2,504,060	-79.394%
2025-12-15	71.7000	71.9000	71.7000	71.8600	+0.042%	2,023,923	-79.363%
2025-12-12	71.5900	71.8800	71.5200	71.8300	+0.321%	1,977,665	-79.354%
2025-12-11	71.3500	71.6600	71.3400	71.6000	+0.350%	1,812,020	-79.288%
2025-12-10	71.3400	71.4500	71.3150	71.3500	+0.070%	2,092,975	-79.215%
2025-12-09	71.2300	71.5000	71.2300	71.3000	+0.056%	2,889,837	-79.201%
2025-12-08	71.7000	71.7600	71.1800	71.2600	-0.517%	3,449,977	-79.189%
2025-12-05	71.6100	71.7900	71.5750	71.6300	+0.126%	2,961,498	-79.296%
2025-12-04	71.5400	71.6900	71.4200	71.5400	-0.056%	2,514,106	-79.270%
2025-12-03	71.5800	71.7600	71.5600	71.5800	+0.056%	1,674,277	-79.282%
2025-12-02	71.5400	71.6600	71.1200	71.5400	+0.266%	2,314,607	-79.270%
2025-12-01	71.5500	71.6400	71.2300	71.3500	-0.488%	2,456,238	-79.215%
2025-11-28	71.6400	71.7800	71.5700	71.7000	+0.196%	1,074,967	-79.317%
2025-11-26	71.4500	71.7500	71.3250	71.5600	+0.014%	1,748,204	-79.276%
2025-11-25	71.2000	71.6300	71.0600	71.5500	+0.492%	2,523,598	-79.273%
2025-11-24	70.7000	71.3000	70.6950	71.2000	+0.907%	2,844,718	-79.171%
2025-11-21	70.6700	70.9800	70.5200	70.5600	-0.127%	3,080,765	-78.982%
2025-11-20	70.8900	71.0400	70.4200	70.6500	-0.339%	2,922,012	-79.009%
2025-11-19	70.7900	71.0230	70.7000	70.8900	+0.056%	2,895,454	-79.080%
2025-11-18	70.7300	70.8550	70.4600	70.8500	+0.241%	3,049,321	-79.068%
2025-11-17	70.8000	71.0450	70.5100	70.6800	-0.169%	4,175,815	-79.018%
2025-11-14	70.8000	71.0900	70.5900	70.8000	-0.056%	2,394,963	-79.054%
2025-11-13	70.9000	70.9550	70.6050	70.8400	+0.028%	3,519,340	-79.065%
2025-11-12	70.7000	70.9800	70.5500	70.8200	+0.170%	3,018,294	-79.060%
2025-11-11	69.8600	70.7600	69.8400	70.7000	+1.231%	5,715,574	-79.024%
2025-11-10	69.8500	69.8700	69.7700	69.8400	0.000%	2,787,311	-78.766%
2025-11-07	69.7900	69.8500	69.6700	69.8400	+0.086%	6,153,279	-78.766%
2025-11-06	69.8400	69.8600	69.7700	69.7800	-0.029%	5,422,379	-78.747%
2025-11-05	69.8500	69.8500	69.7900	69.8000	-0.043%	8,228,532	-78.754%
2025-11-04	69.7750	69.8700	69.7600	69.8300	+0.043%	8,270,890	-78.763%
2025-11-03	69.7700	69.8800	69.7500	69.8000	-0.072%	6,035,086	-78.754%
2025-10-31	69.7300	69.9100	69.6500	69.8500	+0.230%	11,038,941	-78.769%
2025-10-30	69.7100	69.8300	69.5000	69.6900	+0.057%	11,906,728	-78.720%
2025-10-29	69.9600	69.9600	69.6200	69.6500	-0.400%	25,127,859	-78.708%
2025-10-28	69.9200	70.0000	69.8600	69.9300	-0.100%	27,996,143	-78.793%
2025-10-27	70.3150	70.5100	69.8800	70.0000	+42.421%	70,586,390	-78.814%
2025-10-24	48.9900	50.2500	48.7900	49.1500	+1.236%	1,269,675	-69.827%
2025-10-23	47.1100	49.0899	46.3700	48.5500	+3.606%	926,623	-69.454%
2025-10-22	49.0500	49.5000	46.2900	46.8600	-4.465%	1,592,491	-68.353%
2025-10-21	49.0000	49.4500	48.2500	49.0500	+0.082%	933,349	-69.766%
2025-10-20	48.6600	50.2200	47.9100	49.0100	+2.339%	1,949,246	-69.741%
2025-10-17	48.7800	49.3800	46.0950	47.8900	-1.825%	1,998,939	-69.033%
2025-10-16	51.0900	51.7900	48.2100	48.7800	-3.349%	1,716,100	-69.598%
2025-10-15	48.2100	51.4900	48.0450	50.4700	+4.862%	1,781,581	-70.616%
2025-10-14	47.7100	48.6100	46.7500	48.1300	-1.695%	1,601,417	-69.188%
2025-10-13	50.4800	50.8600	48.6100	48.9600	-1.627%	1,256,758	-69.710%
2025-10-10	51.0000	52.1700	49.4600	49.7700	-1.970%	2,240,732	-70.203%
2025-10-09	48.4200	51.4800	48.4200	50.7700	+5.201%	1,787,641	-70.790%
2025-10-08	47.0000	49.4800	46.5900	48.2600	+2.790%	1,153,141	-69.271%
2025-10-07	46.6000	46.9900	45.4700	46.9500	+1.667%	1,152,859	-68.413%
2025-10-06	46.9300	47.9600	45.1600	46.1800	-1.745%	1,300,672	-67.887%
2025-10-03	44.6300	47.3000	44.2800	47.0000	+6.383%	1,461,488	-68.447%
2025-10-02	43.2400	44.1900	43.1500	44.1800	+2.744%	1,272,031	-66.433%
2025-10-01	44.2300	45.0000	42.8400	43.0000	-1.308%	1,537,685	-65.512%
2025-09-30	42.6600	43.6900	42.2600	43.5700	+2.205%	2,579,721	-65.963%
2025-09-29	42.9500	43.5850	38.9400	42.6300	-0.745%	2,983,339	-65.212%
2025-09-26	41.4000	43.1200	40.7000	42.9500	+5.167%	3,008,566	-65.471%
2025-09-25	43.3200	43.3200	40.7000	40.8400	-5.485%	1,567,903	-63.688%
2025-09-24	42.0500	44.5000	41.8400	43.2100	+2.151%	1,606,020	-65.679%
2025-09-23	42.6100	42.7400	41.8800	42.3000	-0.094%	2,394,010	-64.941%
2025-09-22	40.5800	42.7950	40.1100	42.3400	+3.117%	2,198,244	-64.974%
2025-09-19	42.0800	42.8000	40.7800	41.0600	-1.794%	4,845,059	-63.882%
2025-09-18	40.0700	41.9200	39.8300	41.8100	+4.368%	4,217,188	-64.530%
2025-09-17	41.5000	42.4150	39.9300	40.0600	-3.330%	2,733,028	-62.981%
2025-09-16	40.5100	41.8800	40.3100	41.4400	+3.033%	3,381,746	-64.213%
2025-09-15	45.4100	45.4100	39.8300	40.2200	-10.103%	5,416,942	-63.128%
2025-09-12	43.0600	46.2307	42.9650	44.7400	+9.016%	12,961,771	-66.853%
2025-09-11	37.4800	41.5900	35.7001	41.0400	-11.552%	11,327,967	-63.865%
2025-09-10	46.5100	49.1550	45.9300	46.4000	-0.472%	3,809,742	-68.039%
2025-09-09	46.8400	47.9899	45.8800	46.6200	-2.976%	3,117,996	-68.190%
2025-09-08	48.9400	50.0500	47.9800	48.0500	-4.587%	2,829,733	-69.136%
2025-09-05	49.0700	51.4000	48.3660	50.3600	+3.899%	7,391,186	-70.552%
2025-09-04	47.3900	48.6850	47.0000	48.4700	+1.849%	1,507,861	-69.404%
2025-09-03	47.2300	48.4400	45.6800	47.5900	+0.762%	2,437,710	-68.838%
2025-09-02	47.4200	47.6300	45.2416	47.2300	+1.395%	3,032,388	-68.600%
2025-08-29	48.5600	49.1100	46.3700	46.5800	-4.117%	1,435,889	-68.162%
2025-08-28	47.7900	49.7600	47.6800	48.5800	+1.589%	2,752,589	-69.473%
2025-08-27	46.8000	47.9900	46.5800	47.8200	+1.637%	1,399,907	-68.988%
2025-08-26	45.0800	47.4900	44.8650	47.0500	+3.932%	1,724,902	-68.480%
2025-08-25	46.1400	46.4563	44.9500	45.2700	-2.330%	2,424,482	-67.241%
2025-08-22	44.6000	47.1300	44.3500	46.3500	+3.784%	1,888,182	-68.004%
2025-08-21	44.0800	44.9400	43.2800	44.6600	+0.722%	1,241,345	-66.794%
2025-08-20	44.0700	44.4050	43.3000	44.3400	+0.727%	2,156,392	-66.554%
2025-08-19	44.4100	44.7500	42.6701	44.0200	-1.034%	2,497,416	-66.311%
2025-08-18	46.1100	46.4900	44.3700	44.4800	-4.282%	2,259,060	-66.659%
2025-08-15	45.9800	47.5000	45.3200	46.4700	+0.868%	2,807,830	-68.087%
2025-08-14	46.0000	46.3700	45.0600	46.0700	-0.173%	3,485,104	-67.810%
2025-08-13	46.6600	47.2400	45.7500	46.1500	-0.173%	3,103,010	-67.866%
2025-08-12	46.1300	46.5200	45.0500	46.2300	+0.983%	2,846,245	-67.921%
2025-08-11	44.4600	46.0000	43.5000	45.7800	-1.102%	3,365,247	-67.606%
2025-08-08	47.1500	47.5000	45.1800	46.2900	-2.588%	4,930,013	-67.963%
2025-08-07	46.9600	48.1000	46.0498	47.5200	-1.533%	4,312,537	-68.792%
2025-08-06	38.1900	48.3200	34.9000	48.2600	+26.137%	17,954,345	-69.271%
2025-08-05	37.0200	38.4500	36.9100	38.2600	+2.464%	2,162,327	-61.239%
2025-08-04	36.2100	38.0400	36.1250	37.3400	+3.953%	2,876,027	-60.284%
2025-08-01	36.4700	36.7000	35.4850	35.9200	-2.152%	2,485,377	-58.714%
2025-07-31	36.7000	38.2200	36.3901	36.7100	-0.461%	2,950,900	-59.602%
2025-07-30	37.4400	38.9999	36.7400	36.8800	+2.587%	3,922,137	-59.789%
2025-07-29	34.8700	36.0300	34.2500	35.9500	+4.022%	2,986,647	-58.748%
2025-07-28	36.5000	36.7900	34.5300	34.5600	-4.715%	3,592,912	-57.089%
2025-07-25	33.5000	37.5900	32.7200	36.2700	+9.214%	6,080,047	-59.112%
2025-07-24	33.8400	34.0450	33.1000	33.2100	-2.093%	1,168,924	-55.345%
2025-07-23	34.3000	34.5108	33.0200	33.9200	+1.163%	1,508,324	-56.279%
2025-07-22	34.0000	34.4900	33.0722	33.5300	-1.440%	2,053,300	-55.771%
2025-07-21	33.8900	35.1000	33.3900	34.0200	+0.770%	2,278,009	-56.408%
2025-07-18	34.3700	35.1400	33.4700	33.7600	-0.823%	2,729,621	-56.072%
2025-07-17	33.4500	34.5400	32.8100	34.0400	+1.521%	2,783,483	-56.434%
2025-07-16	32.5550	33.9500	32.1700	33.5300	+5.773%	2,567,166	-55.771%
2025-07-15	34.1200	34.3900	31.6200	31.7000	-5.570%	2,319,089	-53.218%
2025-07-14	33.4300	35.2935	32.7175	33.5700	+6.741%	4,017,159	-55.824%
2025-07-11	31.1900	32.5500	30.6600	31.4500	-0.064%	4,684,240	-52.846%
2025-07-10	31.5900	32.2900	30.0700	31.4700	+0.640%	2,868,716	-52.876%
2025-07-09	29.5800	31.5850	29.3301	31.2700	+6.906%	4,818,446	-52.574%
2025-07-08	29.1500	29.6000	28.8800	29.2500	+1.563%	1,360,472	-49.299%
2025-07-07	28.8900	29.2900	27.9800	28.8000	-1.268%	1,283,031	-48.507%
2025-07-03	29.4600	29.7000	28.7400	29.1700	-0.647%	553,948	-49.160%
2025-07-02	28.4000	29.5750	28.1500	29.3600	+3.162%	828,143	-49.489%
2025-07-01	28.2500	29.4600	27.7050	28.4600	+0.211%	1,159,817	-47.892%
2025-06-30	29.1600	29.7330	28.3700	28.4000	-2.170%	947,240	-47.782%
2025-06-27	29.9200	30.5200	28.9200	29.0300	-2.682%	1,313,301	-48.915%
2025-06-26	30.0400	30.3787	29.0600	29.8300	-0.234%	570,792	-50.285%
2025-06-25	29.8100	30.0200	29.1100	29.9000	+0.100%	842,587	-50.401%
2025-06-24	30.0400	30.2950	29.2300	29.8700	+2.470%	1,355,975	-50.352%
2025-06-23	29.0100	29.6800	28.3600	29.1500	-0.546%	1,026,546	-49.125%
2025-06-20	29.4100	29.6500	28.3800	29.3100	-0.034%	1,506,101	-49.403%
2025-06-18	29.4400	30.0200	28.8800	29.3200	-0.136%	1,026,083	-49.420%
2025-06-17	30.2400	31.2550	29.2700	29.3600	-1.477%	1,668,125	-49.489%
2025-06-16	31.4400	31.6500	29.7630	29.8000	-5.005%	1,272,354	-50.235%
2025-06-13	31.2200	31.7300	30.9300	31.3700	-2.396%	968,139	-52.726%
2025-06-12	32.0700	32.4800	31.4100	32.1400	+0.406%	1,999,680	-53.858%
2025-06-11	34.1200	34.3900	31.9800	32.0100	-4.789%	1,592,252	-53.671%
2025-06-10	33.1100	34.7844	32.8800	33.6200	+2.939%	2,174,409	-55.889%
2025-06-09	38.0000	38.0000	31.5900	32.6600	-9.879%	4,831,205	-54.593%
2025-06-06	36.3100	36.9900	35.8700	36.2400	+1.826%	1,533,216	-59.078%
2025-06-05	34.0300	36.1000	33.4100	35.5900	+4.004%	1,135,744	-58.331%
2025-06-04	34.3900	35.2100	33.9650	34.2200	-0.552%	1,351,979	-56.663%
2025-06-03	33.3400	34.8000	32.9700	34.4100	+3.738%	1,048,701	-56.902%
2025-06-02	31.4000	33.2599	30.9000	33.1700	+7.069%	1,337,304	-55.291%
2025-05-30	31.2800	31.7900	30.1500	30.9800	-2.271%	1,523,897	-52.130%
2025-05-29	31.3900	32.0900	30.2800	31.7000	+2.589%	1,003,498	-53.218%
2025-05-28	30.5000	31.3650	30.0000	30.9000	+1.812%	886,332	-52.006%
2025-05-27	31.1100	31.2900	30.1275	30.3500	-0.752%	1,226,517	-51.137%
2025-05-23	29.9600	30.7700	29.8600	30.5800	-0.747%	455,159	-51.504%
2025-05-22	30.1400	31.0000	29.4400	30.8100	+0.621%	662,059	-51.866%
2025-05-21	31.1400	31.7700	30.0000	30.6200	-3.224%	1,371,898	-51.568%
2025-05-20	30.1800	31.7100	29.6000	31.6400	+4.699%	1,239,376	-53.129%
2025-05-19	29.8000	31.1799	29.2100	30.2200	-0.428%	1,257,701	-50.927%
2025-05-16	29.0000	30.4500	28.7750	30.3500	+4.764%	1,342,236	-51.137%
2025-05-15	28.3500	29.0900	27.6501	28.9700	+2.007%	975,687	-48.809%
2025-05-14	30.1900	30.8400	27.7100	28.4000	-4.953%	1,423,575	-47.782%
2025-05-13	29.7200	29.9800	28.1800	29.8800	+1.875%	1,172,141	-50.368%
2025-05-12	28.4800	31.1950	28.4800	29.3300	+5.239%	1,473,645	-49.437%
2025-05-09	29.0000	30.2500	27.8000	27.8700	-2.858%	1,154,171	-46.789%
2025-05-08	26.1800	29.8500	25.6650	28.6900	+9.629%	2,237,287	-48.310%
2025-05-07	27.1100	27.4100	25.5750	26.1700	-0.343%	1,759,819	-43.332%
2025-05-06	31.8500	32.0250	25.7100	26.2600	-18.649%	4,205,849	-43.526%
2025-05-05	31.9200	32.6950	31.4528	32.2800	+0.248%	767,886	-54.058%
2025-05-02	32.6900	33.6200	32.0150	32.2000	-1.499%	1,233,092	-53.944%
2025-05-01	32.6500	33.1000	31.0100	32.6900	+0.123%	1,104,486	-54.634%
2025-04-30	31.4800	32.9700	31.2350	32.6500	+1.524%	870,331	-54.579%
2025-04-29	30.9100	32.1900	30.6650	32.1600	+3.060%	857,105	-53.887%
2025-04-28	31.0100	31.5300	30.7700	31.2050	+1.184%	703,340	-52.476%
2025-04-25	30.3600	31.1600	29.8700	30.8400	-0.291%	917,463	-51.913%
2025-04-24	30.5300	31.0300	29.7800	30.9300	+0.815%	1,124,594	-52.053%
2025-04-23	30.6600	31.5800	30.1900	30.6800	+4.177%	1,241,965	-51.662%
2025-04-22	29.0700	29.7250	28.1500	29.4500	+3.261%	1,755,006	-49.643%
2025-04-21	26.2600	29.3600	26.0118	28.5200	+6.977%	1,325,881	-48.001%
2025-04-17	25.7700	27.0200	25.6600	26.6600	+3.494%	1,530,663	-44.374%
2025-04-16	26.5400	26.7950	25.2800	25.7600	-3.448%	1,561,197	-42.430%
2025-04-15	26.7000	27.6700	25.8200	26.6800	-0.855%	1,196,227	-44.415%
2025-04-14	26.3200	27.1300	25.5900	26.9100	+5.199%	1,832,003	-44.890%
2025-04-11	24.0400	25.8000	23.6600	25.5800	+6.097%	1,550,284	-42.025%
2025-04-10	23.8900	24.4900	23.2000	24.1100	-2.782%	1,743,348	-38.490%
2025-04-09	23.0900	25.5600	21.5100	24.8000	+2.990%	3,598,998	-40.202%
2025-04-08	27.0000	27.8313	23.4900	24.0800	-5.495%	2,074,397	-38.414%
2025-04-07	25.0400	27.4500	24.2550	25.4800	-4.102%	1,945,861	-41.797%
2025-04-04	26.9300	27.8250	26.2300	26.5700	-5.445%	1,841,188	-44.185%
2025-04-03	28.1000	28.7050	27.4300	28.1000	-5.610%	2,256,904	-47.224%
2025-04-02	26.3600	30.6400	26.2700	29.7700	+11.331%	3,151,095	-50.185%
2025-04-01	29.3600	29.3800	26.5500	26.7400	-9.417%	2,462,467	-44.540%
2025-03-31	30.1000	30.2450	28.5900	29.5200	-6.582%	3,282,897	-49.763%
2025-03-28	32.3100	32.6800	31.1500	31.6000	-2.948%	1,065,726	-53.070%
2025-03-27	32.1300	33.1300	32.0250	32.5600	+1.591%	1,176,695	-54.453%
2025-03-26	31.7900	32.7500	31.7300	32.0500	-0.156%	1,562,257	-53.729%
2025-03-25	33.2800	33.2800	31.7150	32.1000	-3.604%	1,215,604	-53.801%
2025-03-24	31.0100	33.7900	31.0100	33.3000	+7.977%	1,401,190	-55.465%
2025-03-21	30.4300	31.2300	30.1200	30.8400	+0.032%	1,772,645	-51.913%
2025-03-20	31.0600	32.2200	30.7766	30.8300	-2.806%	1,413,624	-51.898%
2025-03-19	30.3900	31.8800	30.3300	31.7200	+4.068%	1,151,855	-53.247%
2025-03-18	33.3700	34.0700	30.4600	30.4800	-9.902%	1,462,932	-51.345%
2025-03-17	32.1300	34.1000	30.1183	33.8300	+8.743%	1,401,553	-56.163%
2025-03-14	32.4400	33.1600	30.9000	31.1100	-3.175%	1,380,719	-52.330%
2025-03-13	34.4000	36.3800	32.0900	32.1300	-1.472%	1,882,141	-53.844%
2025-03-12	30.7100	32.6900	30.6800	32.6100	+10.243%	1,303,185	-54.523%
2025-03-11	30.1600	30.5600	28.9200	29.5800	-1.531%	998,565	-49.865%
2025-03-10	29.7000	30.7300	29.4500	30.0400	-0.825%	1,005,977	-50.632%
2025-03-07	30.5000	30.9700	29.0000	30.2900	-0.198%	813,129	-51.040%
2025-03-06	28.7100	31.0000	28.7100	30.3500	+2.707%	1,089,125	-51.137%
2025-03-05	28.6700	30.3200	28.6700	29.5500	+3.466%	1,491,501	-49.814%
2025-03-04	28.3500	29.1500	27.6427	28.5600	-2.259%	1,299,307	-48.074%
2025-03-03	29.9000	30.2700	28.7150	29.2200	-4.634%	1,597,527	-49.247%
2025-02-28	28.4500	30.7700	28.3500	30.6400	+5.365%	2,003,401	-51.599%
2025-02-27	29.5900	30.5782	29.0300	29.0800	-1.922%	1,084,780	-49.003%
2025-02-26	29.3800	30.2800	29.2500	29.6500	+1.680%	1,002,642	-49.983%
2025-02-25	31.0900	31.1800	28.7200	29.1600	-4.487%	1,810,909	-49.143%
2025-02-24	31.3200	31.3500	29.5100	30.5300	-1.896%	1,329,543	-51.425%
2025-02-21	32.7200	33.2100	31.0600	31.1200	-4.334%	1,419,652	-52.346%
2025-02-20	32.0100	33.3700	31.1100	32.5300	+1.975%	1,193,980	-54.411%
2025-02-19	31.7600	32.3700	31.3250	31.9000	-0.313%	696,883	-53.511%
2025-02-18	32.4200	33.1550	31.9400	32.0000	-0.959%	903,451	-53.656%
2025-02-14	33.2600	34.0300	31.1400	32.3100	-2.150%	1,217,629	-54.101%
2025-02-13	32.4500	33.1900	31.8100	33.0200	+3.739%	1,138,033	-55.088%
2025-02-12	32.9500	33.0000	30.5600	31.8300	-5.801%	1,482,654	-53.409%
2025-02-11	33.6600	34.1400	32.8400	33.7900	-1.516%	1,498,053	-56.111%
2025-02-10	35.0900	35.0900	33.1100	34.3100	-1.747%	1,570,067	-56.776%
2025-02-07	35.0700	35.5300	34.3876	34.9200	-0.541%	1,925,321	-57.532%
2025-02-06	34.3600	35.2500	34.1580	35.1100	+1.240%	971,042	-57.761%
2025-02-05	33.5100	34.8600	33.3500	34.6800	+4.019%	1,203,563	-57.238%
2025-02-04	31.8400	33.5600	31.8400	33.3400	+4.318%	1,474,467	-55.519%
2025-02-03	31.5300	32.7900	31.4700	31.9600	-2.946%	1,871,204	-53.598%
2025-01-31	32.7500	33.8850	32.4400	32.9300	+0.919%	1,500,077	-54.965%
2025-01-30	32.1700	33.0700	31.8150	32.6300	+2.224%	823,400	-54.551%
2025-01-29	31.8600	32.4800	31.4900	31.9200	-0.499%	1,034,383	-53.540%
2025-01-28	30.5300	33.0000	29.7400	32.0800	+5.388%	1,441,587	-53.772%
2025-01-27	29.9300	31.7700	29.3000	30.4400	+2.595%	1,200,481	-51.281%
2025-01-24	29.7200	30.1250	29.2300	29.6700	-1.527%	1,124,871	-50.017%
2025-01-23	30.0000	30.6150	29.0500	30.1300	+0.166%	933,217	-50.780%
2025-01-22	30.9000	31.8700	29.5100	30.0800	-2.464%	1,207,024	-50.698%
2025-01-21	28.5900	31.3000	28.5900	30.8400	+6.639%	1,378,092	-51.913%
2025-01-17	28.6500	29.2300	28.1601	28.9200	+2.227%	1,262,911	-48.721%
2025-01-16	27.9400	28.7500	27.5300	28.2900	+1.507%	1,398,165	-47.579%
2025-01-15	28.2900	28.9200	27.4900	27.8700	+3.031%	1,093,438	-46.789%
2025-01-14	28.7900	29.0350	26.7400	27.0500	-4.787%	1,690,330	-45.176%
2025-01-13	29.6400	29.6400	27.3200	28.4100	-3.564%	1,419,903	-47.800%
2025-01-10	29.1800	31.0600	28.7600	29.4600	-1.570%	2,925,230	-49.661%
2025-01-08	30.4000	30.9800	29.7900	29.9300	-2.793%	942,621	-50.451%
2025-01-07	31.4600	31.6750	30.4000	30.7900	-2.005%	1,000,415	-51.835%
2025-01-06	30.5100	32.5000	30.1200	31.4200	+3.016%	1,005,501	-52.801%
2025-01-03	31.3200	32.1000	30.3300	30.5000	-2.181%	727,057	-51.377%
2025-01-02	29.6100	31.6600	29.3900	31.1800	+7.221%	1,262,662	-52.437%
2024-12-31	29.5800	29.9900	28.3500	29.0800	-0.343%	1,148,599	-49.003%
2024-12-30	29.8000	29.9900	28.3200	29.1800	-3.089%	1,753,399	-49.178%
2024-12-27	30.6900	31.8500	29.8900	30.1100	-3.246%	972,297	-50.747%
2024-12-26	30.9000	31.4700	30.7600	31.1200	-0.734%	589,566	-52.346%
2024-12-24	31.2800	31.6950	31.0000	31.3500	-0.917%	319,818	-52.695%
2024-12-23	31.3200	32.1600	30.9100	31.6400	-0.566%	1,120,544	-53.129%
2024-12-20	30.9200	32.6300	30.8500	31.8200	+2.480%	2,572,198	-53.394%
2024-12-19	31.0300	31.6200	30.0700	31.0500	+1.140%	1,863,739	-52.238%
2024-12-18	32.7500	34.1600	30.5600	30.7000	-6.231%	1,791,581	-51.694%
2024-12-17	32.5500	34.3500	32.5200	32.7400	-1.947%	1,268,044	-54.704%
2024-12-16	32.6100	33.9800	32.0400	33.3900	+2.770%	1,395,918	-55.586%
2024-12-13	33.6100	34.7800	32.0700	32.4900	-3.762%	1,518,925	-54.355%
2024-12-12	35.5500	35.6400	33.7200	33.7600	-5.115%	1,304,170	-56.072%
2024-12-11	36.4500	36.6869	35.3700	35.5800	-1.440%	1,301,895	-58.319%
2024-12-10	36.9700	37.2800	35.7200	36.1000	-2.035%	828,573	-58.920%
2024-12-09	38.2800	38.7000	35.3600	36.8500	-3.710%	1,417,931	-59.756%
2024-12-06	36.9200	38.8575	36.6121	38.2700	+3.769%	968,329	-61.249%
2024-12-05	37.4600	38.1000	36.5414	36.8800	-2.768%	1,220,381	-59.789%
2024-12-04	38.3400	39.6050	37.0200	37.9300	-1.429%	1,339,546	-60.902%
2024-12-03	40.6100	41.4600	38.3900	38.4800	-6.828%	1,516,452	-61.460%
2024-12-02	42.4000	42.7100	41.0200	41.3000	-4.020%	1,035,605	-64.092%
2024-11-29	43.3300	43.5800	42.2200	43.0300	-0.692%	434,994	-65.536%
2024-11-27	43.9900	44.5150	42.6300	43.3300	-1.073%	708,713	-65.774%
2024-11-26	45.5900	45.9800	43.3100	43.8000	-2.947%	1,193,190	-66.142%
2024-11-25	43.6500	45.9800	43.4300	45.1300	+4.347%	1,190,852	-67.139%
2024-11-22	42.5600	44.0300	41.7500	43.2500	+1.621%	983,924	-65.711%
2024-11-21	43.8600	44.6800	42.3000	42.5600	-2.497%	756,814	-65.155%
2024-11-20	42.8200	44.6400	42.2050	43.6500	+0.925%	666,171	-66.025%
2024-11-19	40.4500	43.3800	40.3900	43.2500	+4.595%	1,109,488	-65.711%
2024-11-18	42.0200	42.3200	39.5000	41.3500	-1.968%	1,147,672	-64.135%
2024-11-15	50.3200	50.3200	41.8400	42.1800	-15.589%	1,999,113	-64.841%
2024-11-14	53.5500	54.2400	49.8100	49.9700	-4.819%	1,738,968	-70.322%
2024-11-13	47.3200	56.0000	46.8200	52.5000	+12.348%	3,196,769	-71.752%
2024-11-12	46.0600	47.9900	45.6500	46.7300	-0.828%	1,061,412	-68.264%
2024-11-11	47.0900	48.3204	46.4400	47.1200	+0.856%	934,801	-68.527%
2024-11-08	46.7600	47.2950	44.8500	46.7200	-1.663%	1,062,802	-68.258%
2024-11-07	47.3800	48.7250	46.4700	47.5100	+0.572%	801,027	-68.786%
2024-11-06	46.8500	47.3000	44.3000	47.2400	+4.768%	1,248,100	-68.607%
2024-11-05	44.8200	45.4300	43.3900	45.0900	+0.602%	760,277	-67.110%
2024-11-04	41.4000	45.5850	41.1200	44.8200	+7.046%	1,443,357	-66.912%
2024-11-01	42.7400	43.4800	41.3600	41.8700	-0.923%	1,108,392	-64.581%
2024-10-31	43.1000	43.1700	42.1800	42.2600	-2.221%	848,009	-64.908%
2024-10-30	44.0500	44.6100	43.2200	43.2200	-3.029%	545,721	-65.687%
2024-10-29	45.2400	45.6700	44.0300	44.5700	-2.515%	478,882	-66.726%
2024-10-28	46.0100	46.6400	45.4000	45.7200	+1.352%	626,609	-67.563%
2024-10-25	45.5000	46.3000	45.0800	45.1100	-0.089%	570,910	-67.125%
2024-10-24	45.4700	46.2857	44.7500	45.1500	-0.551%	414,605	-67.154%
2024-10-23	47.1300	47.2900	45.2400	45.4000	-4.179%	790,619	-67.335%
2024-10-22	46.1500	48.2300	46.1500	47.3800	+1.434%	485,480	-68.700%
2024-10-21	49.9600	50.4000	45.8300	46.7100	-7.413%	1,135,826	-68.251%
2024-10-18	48.5000	50.7800	47.8002	50.4500	+3.978%	1,194,320	-70.605%
2024-10-17	48.7400	49.1200	48.0201	48.5200	-0.858%	630,591	-69.435%
2024-10-16	47.1600	49.6000	46.5200	48.9400	+4.797%	1,104,959	-69.698%
2024-10-15	46.6500	47.2200	45.2000	46.7000	-0.021%	493,981	-68.244%
2024-10-14	46.0900	47.2100	45.5800	46.7100	+0.236%	489,163	-68.251%
2024-10-11	44.1100	46.6200	43.7600	46.6000	+5.382%	743,411	-68.176%
2024-10-10	44.5900	45.9750	43.1290	44.2200	-3.365%	753,171	-66.463%
2024-10-09	46.3800	46.3800	45.0404	45.7600	-1.230%	752,663	-67.592%
2024-10-08	44.0800	47.5400	43.9200	46.3300	+5.415%	772,910	-67.991%
2024-10-07	46.8000	47.0600	43.9400	43.9500	-7.082%	947,390	-66.257%
2024-10-04	48.0000	48.6100	47.0800	47.3000	+0.531%	759,306	-68.647%
2024-10-03	47.4300	48.7200	46.2700	47.0500	-0.149%	1,253,025	-68.480%
2024-10-02	48.3700	49.4100	46.5600	47.1200	-2.865%	1,278,758	-68.527%
2024-10-01	45.6600	48.6300	45.1600	48.5100	+5.617%	1,418,712	-69.429%
2024-09-30	42.1200	46.3500	42.0000	45.9300	+8.505%	1,204,447	-67.712%
2024-09-27	42.3900	43.1800	41.5801	42.3300	+0.379%	910,810	-64.966%
2024-09-26	46.2700	46.9397	41.0100	42.1700	-8.226%	2,164,321	-64.833%
2024-09-25	44.0000	46.5400	43.4400	45.9500	+4.432%	2,606,684	-67.726%
2024-09-24	44.3000	44.6700	42.7700	44.0000	+1.149%	1,905,885	-66.295%
2024-09-23	44.0000	44.5100	43.1300	43.5000	-2.203%	2,011,886	-65.908%
2024-09-20	45.8500	46.0892	44.0500	44.4800	-2.563%	4,886,802	-66.659%
2024-09-19	45.5700	46.0800	45.0600	45.6500	+2.285%	3,631,040	-67.514%
2024-09-18	42.2400	45.2500	42.1900	44.6300	+5.783%	4,709,062	-66.771%
2024-09-17	42.1000	42.5100	41.6900	42.1900	+1.054%	1,552,738	-64.849%
2024-09-16	42.1800	42.4500	41.1400	41.7500	+0.096%	989,152	-64.479%
2024-09-13	41.2700	42.0000	41.0900	41.7100	+0.968%	1,685,789	-64.445%
2024-09-12	40.8100	41.7500	40.1300	41.3100	+1.899%	1,010,465	-64.101%
2024-09-11	40.4600	41.0000	39.7550	40.5400	-0.613%	847,635	-63.419%
2024-09-10	41.0000	41.7500	40.5600	40.7900	+0.074%	724,592	-63.643%
2024-09-09	41.0000	42.0000	40.5000	40.7600	+0.741%	771,344	-63.616%
2024-09-06	40.7700	41.1843	39.3509	40.4600	-0.736%	898,250	-63.347%
2024-09-05	41.4000	41.8500	40.1500	40.7600	-2.278%	532,893	-63.616%

.dark-mode .Q9FcvG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q9FcvG{ color: #333333; background-color: white; border: 2px solid #333333; }RNAAvidity Biosciences, Inc. Common Stockstock NASDAQ

RNA
Avidity Biosciences, Inc. Common Stock
stock NASDAQ