Avidity Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	33.84	34.05	33.10	33.21	33.21	-2.09%	916,586
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
Jul 17, 2025	33.45	34.54	32.81	34.04	34.04	1.52%	2,783,483
Jul 16, 2025	32.56	33.95	32.17	33.53	33.53	5.77%	2,567,166
Jul 15, 2025	34.12	34.39	31.62	31.70	31.70	-5.57%	2,319,089
Jul 14, 2025	33.43	35.29	32.72	33.57	33.57	6.74%	4,017,159
Jul 11, 2025	31.19	32.55	30.66	31.45	31.45	-0.06%	4,684,240
Jul 10, 2025	31.59	32.29	30.07	31.47	31.47	0.64%	2,868,716
Jul 9, 2025	29.58	31.59	29.33	31.27	31.27	6.91%	4,818,446
Jul 8, 2025	29.15	29.60	28.88	29.25	29.25	1.56%	1,360,472
Jul 7, 2025	28.89	29.29	27.98	28.80	28.80	-1.27%	1,283,031
Jul 3, 2025	29.46	29.70	28.74	29.17	29.17	-0.65%	553,948
Jul 2, 2025	28.40	29.58	28.15	29.36	29.36	3.16%	828,143
Jul 1, 2025	28.25	29.46	27.71	28.46	28.46	0.21%	1,159,817
Jun 30, 2025	29.16	29.73	28.37	28.40	28.40	-2.17%	947,240
Jun 27, 2025	29.92	30.52	28.92	29.03	29.03	-2.68%	1,313,301
Jun 26, 2025	30.04	30.38	29.06	29.83	29.83	-0.23%	570,792
Jun 25, 2025	29.81	30.02	29.11	29.90	29.90	0.10%	842,587
Jun 24, 2025	30.04	30.30	29.23	29.87	29.87	2.47%	1,355,975
Jun 23, 2025	29.01	29.68	28.36	29.15	29.15	-0.55%	1,026,546
Jun 20, 2025	29.41	29.65	28.38	29.31	29.31	-0.03%	1,506,101
Jun 18, 2025	29.44	30.02	28.88	29.32	29.32	-0.14%	1,026,083
Jun 17, 2025	30.24	31.26	29.27	29.36	29.36	-1.48%	1,668,125
Jun 16, 2025	31.44	31.65	29.76	29.80	29.80	-5.00%	1,272,354
Jun 13, 2025	31.22	31.73	30.93	31.37	31.37	-2.40%	968,139
Jun 12, 2025	32.07	32.48	31.41	32.14	32.14	0.41%	1,999,680
Jun 11, 2025	34.12	34.39	31.98	32.01	32.01	-4.79%	1,592,252
Jun 10, 2025	33.11	34.78	32.88	33.62	33.62	2.94%	2,174,409
Jun 9, 2025	38.00	38.00	31.59	32.66	32.66	-9.88%	4,831,205
Jun 6, 2025	36.31	36.99	35.87	36.24	36.24	1.83%	1,533,216
Jun 5, 2025	34.03	36.10	33.41	35.59	35.59	4.00%	1,135,744
Jun 4, 2025	34.39	35.21	33.97	34.22	34.22	-0.55%	1,351,979
Jun 3, 2025	33.34	34.80	32.97	34.41	34.41	3.74%	1,048,701
Jun 2, 2025	31.40	33.26	30.90	33.17	33.17	7.07%	1,337,304
May 30, 2025	31.28	31.79	30.15	30.98	30.98	-2.27%	1,523,897
May 29, 2025	31.39	32.09	30.28	31.70	31.70	2.59%	1,003,498
May 28, 2025	30.50	31.37	30.00	30.90	30.90	1.81%	886,332
May 27, 2025	31.11	31.29	30.13	30.35	30.35	-0.75%	1,226,517
May 23, 2025	29.96	30.77	29.86	30.58	30.58	-0.75%	455,159
May 22, 2025	30.14	31.00	29.44	30.81	30.81	0.62%	662,059
May 21, 2025	31.14	31.77	30.00	30.62	30.62	-3.22%	1,371,898
May 20, 2025	30.18	31.71	29.60	31.64	31.64	4.70%	1,239,376
May 19, 2025	29.80	31.18	29.21	30.22	30.22	-0.43%	1,257,701
May 16, 2025	29.00	30.45	28.78	30.35	30.35	4.76%	1,342,236
May 15, 2025	28.35	29.09	27.65	28.97	28.97	2.01%	975,687
May 14, 2025	30.19	30.84	27.71	28.40	28.40	-4.95%	1,423,575
May 13, 2025	29.72	29.98	28.18	29.88	29.88	1.88%	1,172,141