Avidity Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	30.36	31.16	29.87	30.84	30.84	-0.29%	917,463
Apr 24, 2025	30.53	31.03	29.78	30.93	30.93	0.81%	1,124,594
Apr 23, 2025	30.66	31.58	30.19	30.68	30.68	4.18%	1,241,965
Apr 22, 2025	29.07	29.73	28.15	29.45	29.45	3.26%	1,755,006
Apr 21, 2025	26.26	29.36	26.01	28.52	28.52	6.98%	1,325,881
Apr 17, 2025	25.77	27.02	25.66	26.66	26.66	3.49%	1,530,663
Apr 16, 2025	26.54	26.80	25.28	25.76	25.76	-3.45%	1,561,197
Apr 15, 2025	26.70	27.67	25.82	26.68	26.68	-0.85%	1,196,227
Apr 14, 2025	26.32	27.13	25.59	26.91	26.91	5.20%	1,832,003
Apr 11, 2025	24.04	25.80	23.66	25.58	25.58	6.10%	1,550,284
Apr 10, 2025	23.89	24.49	23.20	24.11	24.11	-2.78%	1,743,348
Apr 9, 2025	23.09	25.56	21.51	24.80	24.80	2.99%	3,598,998
Apr 8, 2025	27.00	27.83	23.49	24.08	24.08	-5.49%	2,074,397
Apr 7, 2025	25.04	27.45	24.26	25.48	25.48	-4.10%	1,945,861
Apr 4, 2025	26.93	27.83	26.23	26.57	26.57	-5.44%	1,841,188
Apr 3, 2025	28.10	28.71	27.43	28.10	28.10	-5.61%	2,256,904
Apr 2, 2025	26.36	30.64	26.27	29.77	29.77	11.33%	3,151,095
Apr 1, 2025	29.36	29.38	26.55	26.74	26.74	-9.42%	2,462,467
Mar 31, 2025	30.10	30.25	28.59	29.52	29.52	-6.58%	3,282,897
Mar 28, 2025	32.31	32.68	31.15	31.60	31.60	-2.95%	1,065,726
Mar 27, 2025	32.13	33.13	32.03	32.56	32.56	1.59%	1,176,695
Mar 26, 2025	31.79	32.75	31.73	32.05	32.05	-0.16%	1,576,969
Mar 25, 2025	33.28	33.28	31.72	32.10	32.10	-3.60%	1,221,230
Mar 24, 2025	31.01	33.79	31.01	33.30	33.30	7.98%	1,403,088
Mar 21, 2025	30.43	31.23	30.12	30.84	30.84	0.03%	1,849,469
Mar 20, 2025	31.06	32.22	30.78	30.83	30.83	-2.81%	1,430,324
Mar 19, 2025	30.39	31.88	30.33	31.72	31.72	4.07%	1,166,646
Mar 18, 2025	33.37	34.07	30.46	30.48	30.48	-9.90%	1,474,696
Mar 17, 2025	32.13	34.10	30.12	33.83	33.83	8.74%	1,445,242
Mar 14, 2025	32.44	33.16	30.90	31.11	31.11	-3.17%	1,409,003
Mar 13, 2025	34.40	36.38	32.09	32.13	32.13	-1.47%	1,884,211
Mar 12, 2025	30.71	32.69	30.68	32.61	32.61	10.24%	1,314,790
Mar 11, 2025	30.16	30.56	28.92	29.58	29.58	-1.53%	1,006,754
Mar 10, 2025	29.70	30.73	29.45	30.04	30.04	-0.83%	1,015,524
Mar 7, 2025	30.50	30.97	29.00	30.29	30.29	-0.20%	816,962
Mar 6, 2025	28.71	31.00	28.71	30.35	30.35	2.71%	1,096,704
Mar 5, 2025	28.67	30.32	28.67	29.55	29.55	3.47%	1,568,742
Mar 4, 2025	28.35	29.15	27.64	28.56	28.56	-2.26%	1,320,099
Mar 3, 2025	29.90	30.27	28.72	29.22	29.22	-4.63%	1,616,174
Feb 28, 2025	28.45	30.77	28.35	30.64	30.64	5.36%	2,024,893
Feb 27, 2025	29.59	30.58	29.03	29.08	29.08	-1.92%	1,099,199
Feb 26, 2025	29.38	30.28	29.25	29.65	29.65	1.68%	1,006,945
Feb 25, 2025	31.09	31.18	28.72	29.16	29.16	-4.49%	1,828,804
Feb 24, 2025	31.32	31.35	29.51	30.53	30.53	-1.90%	1,343,774
Feb 21, 2025	32.72	33.21	31.06	31.12	31.12	-4.33%	1,426,608
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