Avidity Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	72.57	72.62	72.40	72.46	72.46	-0.25%	2,366,646
Jan 27, 2026	72.64	72.66	72.56	72.64	72.64	0.01%	536,583
Jan 26, 2026	72.55	72.63	72.55	72.63	72.63	0.04%	1,125,603
Jan 23, 2026	72.61	72.72	72.55	72.60	72.60	-0.19%	1,117,420
Jan 22, 2026	72.65	72.74	72.55	72.74	72.74	0.12%	1,940,661
Jan 21, 2026	72.45	72.67	72.45	72.65	72.65	0.25%	1,797,661
Jan 20, 2026	72.45	72.53	72.45	72.47	72.47	-0.06%	950,100
Jan 16, 2026	72.60	72.62	72.47	72.51	72.51	-0.12%	1,447,848
Jan 15, 2026	72.52	72.70	72.42	72.60	72.60	0.08%	1,160,431
Jan 14, 2026	72.38	72.56	72.38	72.54	72.54	0.15%	1,014,236
Jan 13, 2026	72.32	72.46	72.32	72.43	72.43	0.11%	1,172,197
Jan 12, 2026	72.29	72.37	72.23	72.35	72.35	-0.03%	1,521,453
Jan 9, 2026	72.33	72.41	72.30	72.37	72.37	-	1,121,734
Jan 8, 2026	72.28	72.42	72.26	72.37	72.37	-	2,271,589
Jan 7, 2026	72.23	72.47	72.22	72.37	72.37	0.17%	1,653,966
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