Avidity Biosciences, Inc. (RNA)
NASDAQ: RNA · Real-Time Price · USD
47.59
+0.36 (0.76%)
At close: Sep 3, 2025, 4:00 PM
47.98
+0.39 (0.82%)
After-hours: Sep 3, 2025, 4:14 PM EDT
Avidity Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 47.23 | 48.44 | 45.68 | 47.40 | - | 0.36% | 1,536,927 |
| Sep 2, 2025 | 47.42 | 47.63 | 45.24 | 47.23 | 47.23 | 1.40% | 3,032,388 |
| Aug 29, 2025 | 48.56 | 49.11 | 46.37 | 46.58 | 46.58 | -4.12% | 1,435,889 |
| Aug 28, 2025 | 47.79 | 49.76 | 47.68 | 48.58 | 48.58 | 1.59% | 2,752,589 |
| Aug 27, 2025 | 46.80 | 47.99 | 46.58 | 47.82 | 47.82 | 1.64% | 1,399,907 |
| Aug 26, 2025 | 45.08 | 47.49 | 44.87 | 47.05 | 47.05 | 3.93% | 1,724,902 |
| Aug 25, 2025 | 46.14 | 46.46 | 44.95 | 45.27 | 45.27 | -2.33% | 2,424,482 |
| Aug 22, 2025 | 44.60 | 47.13 | 44.35 | 46.35 | 46.35 | 3.78% | 1,888,182 |
| Aug 21, 2025 | 44.08 | 44.94 | 43.28 | 44.66 | 44.66 | 0.72% | 1,241,345 |
| Aug 20, 2025 | 44.07 | 44.41 | 43.30 | 44.34 | 44.34 | 0.73% | 2,156,392 |
| Aug 19, 2025 | 44.41 | 44.75 | 42.67 | 44.02 | 44.02 | -1.03% | 2,497,416 |
| Aug 18, 2025 | 46.11 | 46.49 | 44.37 | 44.48 | 44.48 | -4.28% | 2,259,060 |
| Aug 15, 2025 | 45.98 | 47.50 | 45.32 | 46.47 | 46.47 | 0.87% | 2,807,830 |
| Aug 14, 2025 | 46.00 | 46.37 | 45.06 | 46.07 | 46.07 | -0.17% | 3,485,104 |
| Aug 13, 2025 | 46.66 | 47.24 | 45.75 | 46.15 | 46.15 | -0.17% | 3,103,010 |
| Aug 12, 2025 | 46.13 | 46.52 | 45.05 | 46.23 | 46.23 | 0.98% | 2,846,245 |
| Aug 11, 2025 | 44.46 | 46.00 | 43.50 | 45.78 | 45.78 | -1.10% | 3,365,247 |
| Aug 8, 2025 | 47.15 | 47.50 | 45.18 | 46.29 | 46.29 | -2.59% | 4,930,013 |
| Aug 7, 2025 | 46.96 | 48.10 | 46.05 | 47.52 | 47.52 | -1.53% | 4,312,537 |
| Aug 6, 2025 | 38.19 | 48.32 | 34.90 | 48.26 | 48.26 | 26.14% | 17,954,345 |
| Aug 5, 2025 | 37.02 | 38.45 | 36.91 | 38.26 | 38.26 | 2.46% | 2,162,327 |
| Aug 4, 2025 | 36.21 | 38.04 | 36.13 | 37.34 | 37.34 | 3.95% | 2,876,027 |
| Aug 1, 2025 | 36.47 | 36.70 | 35.49 | 35.92 | 35.92 | -2.15% | 2,485,377 |
| Jul 31, 2025 | 36.70 | 38.22 | 36.39 | 36.71 | 36.71 | -0.46% | 2,950,900 |
| Jul 30, 2025 | 37.44 | 39.00 | 36.74 | 36.88 | 36.88 | 2.59% | 3,922,137 |
| Jul 29, 2025 | 34.87 | 36.03 | 34.25 | 35.95 | 35.95 | 4.02% | 2,986,647 |
| Jul 28, 2025 | 36.50 | 36.79 | 34.53 | 34.56 | 34.56 | -4.71% | 3,592,912 |
| Jul 25, 2025 | 33.50 | 37.59 | 32.72 | 36.27 | 36.27 | 9.21% | 6,080,047 |
| Jul 24, 2025 | 33.84 | 34.05 | 33.10 | 33.21 | 33.21 | -2.09% | 1,168,924 |
| Jul 23, 2025 | 34.30 | 34.51 | 33.02 | 33.92 | 33.92 | 1.16% | 1,508,324 |
| Jul 22, 2025 | 34.00 | 34.49 | 33.07 | 33.53 | 33.53 | -1.44% | 2,053,300 |
| Jul 21, 2025 | 33.89 | 35.10 | 33.39 | 34.02 | 34.02 | 0.77% | 2,278,009 |
| Jul 18, 2025 | 34.37 | 35.14 | 33.47 | 33.76 | 33.76 | -0.82% | 2,729,621 |
| Jul 17, 2025 | 33.45 | 34.54 | 32.81 | 34.04 | 34.04 | 1.52% | 2,783,483 |
| Jul 16, 2025 | 32.56 | 33.95 | 32.17 | 33.53 | 33.53 | 5.77% | 2,567,166 |
| Jul 15, 2025 | 34.12 | 34.39 | 31.62 | 31.70 | 31.70 | -5.57% | 2,319,089 |
| Jul 14, 2025 | 33.43 | 35.29 | 32.72 | 33.57 | 33.57 | 6.74% | 4,017,159 |
| Jul 11, 2025 | 31.19 | 32.55 | 30.66 | 31.45 | 31.45 | -0.06% | 4,684,240 |
| Jul 10, 2025 | 31.59 | 32.29 | 30.07 | 31.47 | 31.47 | 0.64% | 2,868,716 |
| Jul 9, 2025 | 29.58 | 31.59 | 29.33 | 31.27 | 31.27 | 6.91% | 4,818,446 |
| Jul 8, 2025 | 29.15 | 29.60 | 28.88 | 29.25 | 29.25 | 1.56% | 1,360,472 |
| Jul 7, 2025 | 28.89 | 29.29 | 27.98 | 28.80 | 28.80 | -1.27% | 1,283,031 |
| Jul 3, 2025 | 29.46 | 29.70 | 28.74 | 29.17 | 29.17 | -0.65% | 553,948 |
| Jul 2, 2025 | 28.40 | 29.58 | 28.15 | 29.36 | 29.36 | 3.16% | 828,143 |
| Jul 1, 2025 | 28.25 | 29.46 | 27.71 | 28.46 | 28.46 | 0.21% | 1,159,817 |
| Jun 30, 2025 | 29.16 | 29.73 | 28.37 | 28.40 | 28.40 | -2.17% | 947,240 |
| Jun 27, 2025 | 29.92 | 30.52 | 28.92 | 29.03 | 29.03 | -2.68% | 1,313,301 |
| Jun 26, 2025 | 30.04 | 30.38 | 29.06 | 29.83 | 29.83 | -0.23% | 570,792 |
| Jun 25, 2025 | 29.81 | 30.02 | 29.11 | 29.90 | 29.90 | 0.10% | 842,587 |
| Jun 24, 2025 | 30.04 | 30.30 | 29.23 | 29.87 | 29.87 | 2.47% | 1,355,975 |