Avidity Biosciences, Inc. (RNA)

Avidity Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	72.05	72.32	72.03	72.25	72.25	0.25%	2,764,665
Jan 5, 2026	72.04	72.15	72.00	72.07	72.07	-0.04%	4,664,241
Jan 2, 2026	72.15	72.16	72.00	72.10	72.10	-0.04%	2,806,382
Dec 31, 2025	72.12	72.17	72.00	72.13	72.13	-0.03%	1,028,253
Dec 30, 2025	72.13	72.19	72.11	72.15	72.15	-0.03%	656,378
Dec 29, 2025	72.14	72.18	72.05	72.17	72.17	0.06%	590,363
Dec 26, 2025	72.14	72.18	72.04	72.13	72.13	-0.07%	687,393
Dec 24, 2025	72.11	72.30	72.09	72.18	72.18	0.06%	625,154
Dec 23, 2025	72.06	72.19	72.05	72.14	72.14	-0.08%	1,153,966
Dec 22, 2025	72.11	72.27	71.99	72.20	72.20	-0.19%	2,210,990
Dec 19, 2025	72.16	72.61	72.02	72.34	72.34	0.28%	6,311,477
Dec 18, 2025	71.96	72.20	71.96	72.14	72.14	0.37%	2,924,180
Dec 17, 2025	71.91	72.02	71.84	71.87	71.87	-0.14%	2,037,579
Dec 16, 2025	71.80	71.99	71.75	71.97	71.97	0.15%	2,506,514
Dec 15, 2025	71.70	71.90	71.70	71.86	71.86	0.04%	2,025,340
Dec 12, 2025	71.59	71.88	71.52	71.83	71.83	0.32%	1,978,459
Dec 11, 2025	71.35	71.66	71.34	71.60	71.60	0.35%	1,813,101
Dec 10, 2025	71.34	71.45	71.32	71.35	71.35	0.07%	2,094,855
Dec 9, 2025	71.23	71.50	71.23	71.30	71.30	0.06%	2,893,169
Dec 8, 2025	71.70	71.76	71.18	71.26	71.26	-0.52%	3,449,977
Dec 5, 2025	71.61	71.79	71.58	71.63	71.63	0.13%	2,961,498
Dec 4, 2025	71.54	71.69	71.42	71.54	71.54	-0.06%	2,514,106
Dec 3, 2025	71.58	71.76	71.56	71.58	71.58	0.06%	1,674,277
Dec 2, 2025	71.54	71.66	71.12	71.54	71.54	0.27%	2,314,607
Dec 1, 2025	71.55	71.64	71.23	71.35	71.35	-0.49%	2,456,238
Nov 28, 2025	71.64	71.78	71.57	71.70	71.70	0.20%	1,074,967
Nov 26, 2025	71.45	71.75	71.33	71.56	71.56	0.01%	1,748,204
Nov 25, 2025	71.20	71.63	71.06	71.55	71.55	0.49%	2,523,598
Nov 24, 2025	70.70	71.30	70.70	71.20	71.20	0.91%	2,844,718
Nov 21, 2025	70.67	70.98	70.52	70.56	70.56	-0.13%	3,080,965
Nov 20, 2025	70.89	71.04	70.42	70.65	70.65	-0.34%	2,922,012
Nov 19, 2025	70.79	71.02	70.70	70.89	70.89	0.06%	2,895,454
Nov 18, 2025	70.73	70.86	70.46	70.85	70.85	0.24%	3,049,321
Nov 17, 2025	70.80	71.05	70.51	70.68	70.68	-0.17%	4,175,815
Nov 14, 2025	70.80	71.09	70.59	70.80	70.80	-0.06%	2,394,963
Nov 13, 2025	70.90	70.96	70.61	70.84	70.84	0.03%	3,519,340
Nov 12, 2025	70.70	70.98	70.55	70.82	70.82	0.17%	3,018,294
Nov 11, 2025	69.86	70.76	69.84	70.70	70.70	1.23%	5,715,574
Nov 10, 2025	69.85	69.87	69.77	69.84	69.84	-	2,787,311
Nov 7, 2025	69.79	69.85	69.67	69.84	69.84	0.09%	6,153,279
Nov 6, 2025	69.84	69.86	69.77	69.78	69.78	-0.03%	5,422,379
Nov 5, 2025	69.85	69.85	69.79	69.80	69.80	-0.04%	8,228,532
Nov 4, 2025	69.78	69.87	69.76	69.83	69.83	0.04%	8,270,890
Nov 3, 2025	69.77	69.88	69.75	69.80	69.80	-0.07%	6,035,086
Oct 31, 2025	69.73	69.91	69.65	69.85	69.85	0.23%	11,038,941
Oct 30, 2025	69.71	69.83	69.50	69.69	69.69	0.06%	11,906,728
Oct 29, 2025	69.96	69.96	69.62	69.65	69.65	-0.40%	25,128,359
Oct 28, 2025	69.92	70.00	69.86	69.93	69.93	-0.10%	27,996,143
Oct 27, 2025	70.32	70.51	69.88	70.00	70.00	42.42%	70,587,790
Oct 24, 2025	48.99	50.25	48.79	49.15	49.15	1.24%	1,269,675

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.