Avidity Biosciences, Inc. (RNA)
NASDAQ: RNA · Real-Time Price · USD
31.12
-1.41 (-4.33%)
At close: Feb 21, 2025, 4:00 PM
31.00
-0.12 (-0.39%)
After-hours: Feb 21, 2025, 7:48 PM EST
Avidity Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 32.01 | 33.37 | 31.11 | 32.53 | 32.53 | 1.97% | 1,195,955 |
| Feb 19, 2025 | 31.76 | 32.37 | 31.33 | 31.90 | 31.90 | -0.31% | 713,481 |
| Feb 18, 2025 | 32.42 | 33.16 | 31.94 | 32.00 | 32.00 | -0.96% | 915,627 |
| Feb 14, 2025 | 33.26 | 34.03 | 31.14 | 32.31 | 32.31 | -2.15% | 1,271,414 |
| Feb 13, 2025 | 32.45 | 33.19 | 31.81 | 33.02 | 33.02 | 3.74% | 1,144,457 |
| Feb 12, 2025 | 32.95 | 33.00 | 30.56 | 31.83 | 31.83 | -5.80% | 1,485,918 |
| Feb 11, 2025 | 33.66 | 34.14 | 32.84 | 33.79 | 33.79 | -1.52% | 1,506,177 |
| Feb 10, 2025 | 35.09 | 35.09 | 33.11 | 34.31 | 34.31 | -1.75% | 1,611,844 |
| Feb 7, 2025 | 35.07 | 35.53 | 34.39 | 34.92 | 34.92 | -0.54% | 2,029,311 |
| Feb 6, 2025 | 34.36 | 35.25 | 34.16 | 35.11 | 35.11 | 1.24% | 999,852 |
| Feb 5, 2025 | 33.51 | 34.86 | 33.35 | 34.68 | 34.68 | 4.02% | 1,267,481 |
| Feb 4, 2025 | 31.84 | 33.56 | 31.84 | 33.34 | 33.34 | 4.32% | 1,487,372 |
| Feb 3, 2025 | 31.53 | 32.79 | 31.47 | 31.96 | 31.96 | -2.95% | 1,926,254 |
| Jan 31, 2025 | 32.75 | 33.89 | 32.44 | 32.93 | 32.93 | 0.92% | 1,527,166 |
| Jan 30, 2025 | 32.17 | 33.07 | 31.82 | 32.63 | 32.63 | 2.22% | 829,794 |
| Jan 29, 2025 | 31.86 | 32.48 | 31.49 | 31.92 | 31.92 | -0.50% | 1,083,189 |
| Jan 28, 2025 | 30.53 | 33.00 | 29.74 | 32.08 | 32.08 | 5.39% | 1,452,821 |
| Jan 27, 2025 | 29.93 | 31.77 | 29.30 | 30.44 | 30.44 | 2.60% | 1,388,442 |
| Jan 24, 2025 | 29.72 | 30.13 | 29.23 | 29.67 | 29.67 | -1.53% | 1,127,908 |
| Jan 23, 2025 | 30.00 | 30.62 | 29.05 | 30.13 | 30.13 | 0.17% | 1,145,046 |
| Jan 22, 2025 | 30.90 | 31.87 | 29.51 | 30.08 | 30.08 | -2.46% | 1,248,191 |
| Jan 21, 2025 | 28.59 | 31.30 | 28.59 | 30.84 | 30.84 | 6.64% | 1,383,047 |
| Jan 17, 2025 | 28.65 | 29.23 | 28.16 | 28.92 | 28.92 | 2.23% | 1,325,386 |
| Jan 16, 2025 | 27.94 | 28.75 | 27.53 | 28.29 | 28.29 | 1.51% | 1,415,371 |
| Jan 15, 2025 | 28.29 | 28.92 | 27.49 | 27.87 | 27.87 | 3.03% | 1,168,204 |
| Jan 14, 2025 | 28.79 | 29.04 | 26.74 | 27.05 | 27.05 | -4.79% | 1,719,154 |
| Jan 13, 2025 | 29.64 | 29.64 | 27.32 | 28.41 | 28.41 | -3.56% | 1,440,139 |
| Jan 10, 2025 | 29.18 | 31.06 | 28.76 | 29.46 | 29.46 | -1.57% | 2,938,628 |
| Jan 8, 2025 | 30.40 | 30.98 | 29.79 | 29.93 | 29.93 | -2.79% | 1,040,078 |
| Jan 7, 2025 | 31.46 | 31.68 | 30.40 | 30.79 | 30.79 | -2.01% | 1,034,421 |
| Jan 6, 2025 | 30.51 | 32.50 | 30.12 | 31.42 | 31.42 | 3.02% | 1,035,943 |
| Jan 3, 2025 | 31.32 | 32.10 | 30.33 | 30.50 | 30.50 | -2.18% | 730,617 |
| Jan 2, 2025 | 29.61 | 31.66 | 29.39 | 31.18 | 31.18 | 7.22% | 1,297,215 |
| Dec 31, 2024 | 29.58 | 29.99 | 28.35 | 29.08 | 29.08 | -0.34% | 1,155,831 |
| Dec 30, 2024 | 29.80 | 29.99 | 28.32 | 29.18 | 29.18 | -3.09% | 1,826,837 |
| Dec 27, 2024 | 30.69 | 31.85 | 29.89 | 30.11 | 30.11 | -3.25% | 978,226 |
| Dec 26, 2024 | 30.90 | 31.47 | 30.76 | 31.12 | 31.12 | -0.73% | 591,494 |
| Dec 24, 2024 | 31.28 | 31.70 | 31.00 | 31.35 | 31.35 | -0.92% | 320,748 |
| Dec 23, 2024 | 31.32 | 32.16 | 30.91 | 31.64 | 31.64 | -0.57% | 1,320,284 |
| Dec 20, 2024 | 30.92 | 32.63 | 30.85 | 31.82 | 31.82 | 2.48% | 2,932,040 |
| Dec 19, 2024 | 31.03 | 31.62 | 30.07 | 31.05 | 31.05 | 1.14% | 1,949,924 |
| Dec 18, 2024 | 32.75 | 34.16 | 30.56 | 30.70 | 30.70 | -6.23% | 1,861,435 |
| Dec 17, 2024 | 32.55 | 34.35 | 32.52 | 32.74 | 32.74 | -1.95% | 1,324,681 |
| Dec 16, 2024 | 32.61 | 33.98 | 32.04 | 33.39 | 33.39 | 2.77% | 1,572,000 |
| Dec 13, 2024 | 33.61 | 34.78 | 32.07 | 32.49 | 32.49 | -3.76% | 1,574,643 |
| Dec 12, 2024 | 35.55 | 35.64 | 33.72 | 33.76 | 33.76 | -5.12% | 1,315,021 |
| Dec 11, 2024 | 36.45 | 36.69 | 35.37 | 35.58 | 35.58 | -1.44% | 1,399,748 |
| Dec 10, 2024 | 36.97 | 37.28 | 35.72 | 36.10 | 36.10 | -2.04% | 838,541 |
| Dec 9, 2024 | 38.28 | 38.70 | 35.36 | 36.85 | 36.85 | -3.71% | 1,466,556 |
| Dec 6, 2024 | 36.92 | 38.86 | 36.61 | 38.27 | 38.27 | 3.77% | 974,377 |
| Dec 5, 2024 | 37.46 | 38.10 | 36.54 | 36.88 | 36.88 | -2.77% | 1,249,547 |
| Dec 4, 2024 | 38.34 | 39.61 | 37.02 | 37.93 | 37.93 | -1.43% | 1,497,422 |
| Dec 3, 2024 | 40.61 | 41.46 | 38.39 | 38.48 | 38.48 | -6.83% | 1,527,570 |
| Dec 2, 2024 | 42.40 | 42.71 | 41.02 | 41.30 | 41.30 | -4.02% | 1,050,255 |
| Nov 29, 2024 | 43.33 | 43.58 | 42.22 | 43.03 | 43.03 | -0.69% | 451,828 |
| Nov 27, 2024 | 43.99 | 44.52 | 42.63 | 43.33 | 43.33 | -1.07% | 730,132 |
| Nov 26, 2024 | 45.59 | 45.98 | 43.31 | 43.80 | 43.80 | -2.95% | 1,200,980 |
| Nov 25, 2024 | 43.65 | 45.98 | 43.43 | 45.13 | 45.13 | 4.35% | 1,217,201 |
| Nov 22, 2024 | 42.56 | 44.03 | 41.75 | 43.25 | 43.25 | 1.62% | 993,160 |
| Nov 21, 2024 | 43.86 | 44.68 | 42.30 | 42.56 | 42.56 | -2.50% | 759,582 |
| Nov 20, 2024 | 42.82 | 44.64 | 42.21 | 43.65 | 43.65 | 0.92% | 675,470 |
| Nov 19, 2024 | 40.45 | 43.38 | 40.39 | 43.25 | 43.25 | 4.59% | 1,113,851 |
| Nov 18, 2024 | 42.02 | 42.32 | 39.50 | 41.35 | 41.35 | -1.97% | 1,147,672 |
| Nov 15, 2024 | 50.32 | 50.32 | 41.84 | 42.18 | 42.18 | -15.59% | 2,000,398 |
| Nov 14, 2024 | 53.55 | 54.24 | 49.81 | 49.97 | 49.97 | -4.82% | 1,763,384 |
| Nov 13, 2024 | 47.32 | 56.00 | 46.82 | 52.50 | 52.50 | 12.35% | 3,218,400 |
| Nov 12, 2024 | 46.06 | 47.99 | 45.65 | 46.73 | 46.73 | -0.83% | 1,081,545 |
| Nov 11, 2024 | 47.09 | 48.32 | 46.44 | 47.12 | 47.12 | 0.86% | 979,322 |
| Nov 8, 2024 | 46.76 | 47.30 | 44.85 | 46.72 | 46.72 | -1.66% | 1,075,534 |
| Nov 7, 2024 | 47.38 | 48.73 | 46.47 | 47.51 | 47.51 | 0.57% | 845,477 |
| Nov 6, 2024 | 46.85 | 47.30 | 44.30 | 47.24 | 47.24 | 4.77% | 1,272,484 |
| Nov 5, 2024 | 44.82 | 45.43 | 43.39 | 45.09 | 45.09 | 0.60% | 764,852 |
| Nov 4, 2024 | 41.40 | 45.59 | 41.12 | 44.82 | 44.82 | 7.05% | 1,450,838 |
| Nov 1, 2024 | 42.74 | 43.48 | 41.36 | 41.87 | 41.87 | -0.92% | 1,121,909 |
| Oct 31, 2024 | 43.10 | 43.17 | 42.18 | 42.26 | 42.26 | -2.22% | 854,008 |
| Oct 30, 2024 | 44.05 | 44.61 | 43.22 | 43.22 | 43.22 | -3.03% | 549,653 |
| Oct 29, 2024 | 45.24 | 45.67 | 44.03 | 44.57 | 44.57 | -2.52% | 485,921 |
| Oct 28, 2024 | 46.01 | 46.64 | 45.40 | 45.72 | 45.72 | 1.35% | 629,603 |
| Oct 25, 2024 | 45.50 | 46.30 | 45.08 | 45.11 | 45.11 | -0.09% | 575,049 |
| Oct 24, 2024 | 45.47 | 46.29 | 44.75 | 45.15 | 45.15 | -0.55% | 417,530 |
| Oct 23, 2024 | 47.13 | 47.29 | 45.24 | 45.40 | 45.40 | -4.18% | 793,584 |
| Oct 22, 2024 | 46.15 | 48.23 | 46.15 | 47.38 | 47.38 | 1.43% | 489,205 |
| Oct 21, 2024 | 49.96 | 50.40 | 45.83 | 46.71 | 46.71 | -7.41% | 1,167,967 |
| Oct 18, 2024 | 48.50 | 50.78 | 47.80 | 50.45 | 50.45 | 3.98% | 1,212,022 |
| Oct 17, 2024 | 48.74 | 49.12 | 48.02 | 48.52 | 48.52 | -0.86% | 634,881 |
| Oct 16, 2024 | 47.16 | 49.60 | 46.52 | 48.94 | 48.94 | 4.80% | 1,114,900 |
| Oct 15, 2024 | 46.65 | 47.22 | 45.20 | 46.70 | 46.70 | -0.02% | 501,885 |
| Oct 14, 2024 | 46.09 | 47.21 | 45.58 | 46.71 | 46.71 | 0.24% | 493,208 |
| Oct 11, 2024 | 44.11 | 46.62 | 43.76 | 46.60 | 46.60 | 5.38% | 744,729 |
| Oct 10, 2024 | 44.59 | 45.98 | 43.13 | 44.22 | 44.22 | -3.37% | 763,984 |
| Oct 9, 2024 | 46.38 | 46.38 | 45.04 | 45.76 | 45.76 | -1.23% | 755,183 |
| Oct 8, 2024 | 44.08 | 47.54 | 43.92 | 46.33 | 46.33 | 5.42% | 794,375 |
| Oct 7, 2024 | 46.80 | 47.06 | 43.94 | 43.95 | 43.95 | -7.08% | 949,872 |
| Oct 4, 2024 | 48.00 | 48.61 | 47.08 | 47.30 | 47.30 | 0.53% | 766,320 |
| Oct 3, 2024 | 47.43 | 48.72 | 46.27 | 47.05 | 47.05 | -0.15% | 1,272,885 |
| Oct 2, 2024 | 48.37 | 49.41 | 46.56 | 47.12 | 47.12 | -2.87% | 1,283,580 |
| Oct 1, 2024 | 45.66 | 48.63 | 45.16 | 48.51 | 48.51 | 5.62% | 1,425,091 |
| Sep 30, 2024 | 42.12 | 46.35 | 42.00 | 45.93 | 45.93 | 8.50% | 1,205,231 |
| Sep 27, 2024 | 42.39 | 43.18 | 41.58 | 42.33 | 42.33 | 0.38% | 911,904 |
| Sep 26, 2024 | 46.27 | 46.94 | 41.01 | 42.17 | 42.17 | -8.23% | 2,165,975 |