Avidity Biosciences, Inc. (RNA)
NASDAQ: RNA · Real-Time Price · USD
29.31
-0.01 (-0.03%)
Jun 20, 2025, 4:00 PM - Market closed
Avidity Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 28.48 | 31.20 | 28.48 | 29.33 | 29.33 | 5.24% | 1,473,645 |
| May 9, 2025 | 29.00 | 30.25 | 27.80 | 27.87 | 27.87 | -2.86% | 1,154,171 |
| May 8, 2025 | 26.18 | 29.85 | 25.67 | 28.69 | 28.69 | 9.63% | 2,237,287 |
| May 7, 2025 | 27.11 | 27.41 | 25.58 | 26.17 | 26.17 | -0.34% | 1,759,819 |
| May 6, 2025 | 31.85 | 32.03 | 25.71 | 26.26 | 26.26 | -18.65% | 4,205,849 |
| May 5, 2025 | 31.92 | 32.70 | 31.45 | 32.28 | 32.28 | 0.25% | 767,886 |
| May 2, 2025 | 32.69 | 33.62 | 32.02 | 32.20 | 32.20 | -1.50% | 1,233,092 |
| May 1, 2025 | 32.65 | 33.10 | 31.01 | 32.69 | 32.69 | 0.12% | 1,104,486 |
| Apr 30, 2025 | 31.48 | 32.97 | 31.24 | 32.65 | 32.65 | 1.52% | 870,331 |
| Apr 29, 2025 | 30.91 | 32.19 | 30.67 | 32.16 | 32.16 | 3.06% | 857,105 |
| Apr 28, 2025 | 31.01 | 31.53 | 30.77 | 31.21 | 31.21 | 1.18% | 703,340 |
| 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 |