Avidity Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	44.00	46.54	43.44	45.95	45.95	4.43%	2,619,721
Sep 24, 2024	44.30	44.67	42.77	44.00	44.00	1.15%	1,910,377
Sep 23, 2024	44.00	44.51	43.13	43.50	43.50	-2.20%	2,014,852
Sep 20, 2024	45.85	46.09	44.05	44.48	44.48	-2.56%	4,998,430
Sep 19, 2024	45.57	46.08	45.06	45.65	45.65	2.29%	3,635,441
Sep 18, 2024	42.24	45.25	42.19	44.63	44.63	5.78%	4,715,519
Sep 17, 2024	42.10	42.51	41.69	42.19	42.19	1.05%	1,560,895
Sep 16, 2024	42.18	42.45	41.14	41.75	41.75	0.10%	994,317
Sep 13, 2024	41.27	42.00	41.09	41.71	41.71	0.97%	1,692,011
Sep 12, 2024	40.81	41.75	40.13	41.31	41.31	1.90%	1,010,877
Sep 11, 2024	40.46	41.00	39.76	40.54	40.54	-0.61%	850,778
Sep 10, 2024	41.00	41.75	40.56	40.79	40.79	0.07%	729,637
Sep 9, 2024	41.00	42.00	40.50	40.76	40.76	0.74%	772,871
Sep 6, 2024	40.77	41.18	39.35	40.46	40.46	-0.74%	901,490
Sep 5, 2024	41.40	41.85	40.15	40.76	40.76	-2.28%	534,603
Sep 4, 2024	40.56	42.39	40.24	41.71	41.71	1.76%	610,850
Sep 3, 2024	43.36	43.40	39.62	40.99	40.99	-6.84%	1,862,897
Aug 30, 2024	42.96	44.61	42.31	44.00	44.00	3.19%	1,095,332
Aug 29, 2024	43.92	44.30	42.52	42.64	42.64	-2.27%	735,926
Aug 28, 2024	44.50	45.00	43.24	43.63	43.63	-0.21%	604,895
Aug 27, 2024	43.76	43.97	43.17	43.72	43.72	-1.04%	388,439
Aug 26, 2024	43.76	44.43	42.88	44.18	44.18	1.52%	654,375
Aug 23, 2024	43.18	43.94	42.37	43.52	43.52	1.55%	616,900
Aug 22, 2024	45.35	45.35	42.77	42.86	42.86	-4.81%	5,107,372
Aug 21, 2024	44.81	46.00	42.90	45.02	45.02	0.33%	1,584,100
Aug 20, 2024	45.09	45.32	43.57	44.87	44.87	-1.17%	587,802
Aug 19, 2024	44.99	45.63	44.20	45.40	45.40	0.93%	1,812,573
Aug 16, 2024	45.52	45.53	44.32	44.98	44.98	-1.12%	1,486,086
Aug 15, 2024	44.00	45.97	44.00	45.49	45.49	6.16%	3,104,634
Aug 14, 2024	42.89	43.37	40.54	42.85	42.85	-4.76%	1,004,813
Aug 13, 2024	44.87	45.50	44.10	44.99	44.99	1.15%	957,920
Aug 12, 2024	46.66	46.90	43.23	44.48	44.48	-5.26%	1,333,275
Aug 9, 2024	47.37	47.50	43.01	46.95	46.95	12.13%	2,487,267
Aug 8, 2024	41.59	42.20	39.74	41.87	41.87	1.85%	688,074
Aug 7, 2024	45.00	45.27	41.08	41.11	41.11	-6.16%	786,995
Aug 6, 2024	42.50	44.60	41.47	43.81	43.81	3.82%	864,473
Aug 5, 2024	37.10	42.36	37.04	42.20	42.20	2.25%	1,687,707
Aug 2, 2024	41.63	42.17	39.65	41.27	41.27	-7.40%	1,543,828
Aug 1, 2024	45.85	46.47	44.32	44.57	44.57	-2.22%	930,924
Jul 31, 2024	45.97	46.08	44.31	45.58	45.58	0.62%	960,570
Jul 30, 2024	46.86	47.37	45.17	45.30	45.30	-2.43%	682,584
Jul 29, 2024	48.49	48.80	45.73	46.43	46.43	-3.55%	840,106
Jul 26, 2024	45.54	48.29	45.09	48.14	48.14	7.65%	1,005,018
Jul 25, 2024	44.76	46.56	44.09	44.72	44.72	0.16%	1,407,607
Jul 24, 2024	45.27	46.05	44.48	44.65	44.65	-2.85%	794,709
Jul 23, 2024	45.90	47.01	45.07	45.96	45.96	-0.73%	1,090,516
Jul 22, 2024	45.34	46.43	45.20	46.30	46.30	2.62%	1,536,897
Jul 19, 2024	45.17	45.48	44.21	45.12	45.12	0.78%	911,376
Jul 18, 2024	45.51	46.49	43.62	44.77	44.77	-0.80%	1,310,354
Jul 17, 2024	45.79	46.96	44.38	45.13	45.13	-3.32%	1,599,091
Jul 16, 2024	46.39	47.05	46.00	46.68	46.68	2.32%	1,231,920
Jul 15, 2024	44.95	45.86	44.01	45.62	45.62	1.83%	2,385,048
Jul 12, 2024	44.98	45.19	43.81	44.80	44.80	1.11%	1,282,698
Jul 11, 2024	43.10	44.68	42.84	44.31	44.31	4.19%	1,812,226
Jul 10, 2024	40.49	42.79	40.27	42.53	42.53	5.35%	1,555,918
Jul 9, 2024	38.76	40.56	38.36	40.37	40.37	4.53%	1,016,844
Jul 8, 2024	39.33	39.39	38.05	38.62	38.62	-0.97%	723,891
Jul 5, 2024	36.95	39.19	36.63	39.00	39.00	4.81%	1,013,568
Jul 3, 2024	38.56	38.94	36.77	37.21	37.21	-4.10%	952,935
Jul 2, 2024	41.28	41.87	38.66	38.80	38.80	-6.01%	1,383,628