Avidity Biosciences, Inc. (RNA)
NASDAQ: RNA · Real-Time Price · USD
31.60
-0.96 (-2.95%)
At close: Mar 28, 2025, 4:00 PM
31.71
+0.11 (0.34%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Avidity Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |