Avidity Biosciences, Inc. (RNA)
NASDAQ: RNA · Real-Time Price · USD
42.95
+2.11 (5.17%)
At close: Sep 26, 2025, 4:00 PM EDT
42.00
-0.95 (-2.21%)
After-hours: Sep 26, 2025, 6:20 PM EDT
Avidity Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.40 | 43.12 | 40.70 | 42.95 | 42.95 | 5.17% | 3,008,566 |
| Sep 25, 2025 | 43.32 | 43.32 | 40.70 | 40.84 | 40.84 | -5.48% | 1,567,903 |
| Sep 24, 2025 | 42.05 | 44.50 | 41.84 | 43.21 | 43.21 | 2.15% | 1,606,020 |
| Sep 23, 2025 | 42.61 | 42.74 | 41.88 | 42.30 | 42.30 | -0.09% | 2,394,010 |
| Sep 22, 2025 | 40.58 | 42.80 | 40.11 | 42.34 | 42.34 | 3.12% | 2,198,244 |
| Sep 19, 2025 | 42.08 | 42.80 | 40.78 | 41.06 | 41.06 | -1.79% | 4,845,059 |
| Sep 18, 2025 | 40.07 | 41.92 | 39.83 | 41.81 | 41.81 | 4.37% | 4,217,188 |
| Sep 17, 2025 | 41.50 | 42.42 | 39.93 | 40.06 | 40.06 | -3.33% | 2,733,028 |
| Sep 16, 2025 | 40.51 | 41.88 | 40.31 | 41.44 | 41.44 | 3.03% | 3,381,746 |
| Sep 15, 2025 | 45.41 | 45.41 | 39.83 | 40.22 | 40.22 | -10.10% | 5,416,942 |
| Sep 12, 2025 | 43.06 | 46.23 | 42.97 | 44.74 | 44.74 | 9.02% | 12,961,771 |
| Sep 11, 2025 | 37.48 | 41.59 | 35.70 | 41.04 | 41.04 | -11.55% | 11,327,967 |
| Sep 10, 2025 | 46.51 | 49.16 | 45.93 | 46.40 | 46.40 | -0.47% | 3,809,742 |
| Sep 9, 2025 | 46.84 | 47.99 | 45.88 | 46.62 | 46.62 | -2.98% | 3,117,996 |
| Sep 8, 2025 | 48.94 | 50.05 | 47.98 | 48.05 | 48.05 | -4.59% | 2,829,733 |
| Sep 5, 2025 | 49.07 | 51.40 | 48.37 | 50.36 | 50.36 | 3.90% | 7,391,186 |
| Sep 4, 2025 | 47.39 | 48.69 | 47.00 | 48.47 | 48.47 | 1.85% | 1,507,861 |
| Sep 3, 2025 | 47.23 | 48.44 | 45.68 | 47.59 | 47.59 | 0.76% | 2,432,778 |
| 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 |