Avidity Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	71.20	71.63	71.06	71.55	71.55	0.49%	2,471,118
Nov 24, 2025	70.70	71.30	70.70	71.20	71.20	0.91%	2,831,160
Nov 21, 2025	70.67	70.98	70.52	70.56	70.56	-0.13%	3,080,668
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
Oct 23, 2025	47.11	49.09	46.37	48.55	48.55	3.61%	926,623
Oct 22, 2025	49.05	49.50	46.29	46.86	46.86	-4.46%	1,592,491
Oct 21, 2025	49.00	49.45	48.25	49.05	49.05	0.08%	933,349
Oct 20, 2025	48.66	50.22	47.91	49.01	49.01	2.34%	1,949,246
Oct 17, 2025	48.78	49.38	46.10	47.89	47.89	-1.82%	1,998,939
Oct 16, 2025	51.09	51.79	48.21	48.78	48.78	-3.35%	1,716,100
Oct 15, 2025	48.21	51.49	48.05	50.47	50.47	4.86%	1,781,581
Oct 14, 2025	47.71	48.61	46.75	48.13	48.13	-1.70%	1,601,417
Oct 13, 2025	50.48	50.86	48.61	48.96	48.96	-1.63%	1,256,758
Oct 10, 2025	51.00	52.17	49.46	49.77	49.77	-1.97%	2,240,732
Oct 9, 2025	48.42	51.48	48.42	50.77	50.77	5.20%	1,787,641
Oct 8, 2025	47.00	49.48	46.59	48.26	48.26	2.79%	1,153,141
Oct 7, 2025	46.60	46.99	45.47	46.95	46.95	1.67%	1,152,859
Oct 6, 2025	46.93	47.96	45.16	46.18	46.18	-1.74%	1,300,672
Oct 3, 2025	44.63	47.30	44.28	47.00	47.00	6.38%	1,461,488
Oct 2, 2025	43.24	44.19	43.15	44.18	44.18	2.74%	1,272,031
Oct 1, 2025	44.23	45.00	42.84	43.00	43.00	-1.31%	1,537,685
Sep 30, 2025	42.66	43.69	42.26	43.57	43.57	2.21%	2,579,721
Sep 29, 2025	42.95	43.59	38.94	42.63	42.63	-0.75%	2,983,339
Sep 26, 2025	41.40	43.12	40.70	42.95	42.95	5.17%	3,008,566
Sep 25, 2025	43.32	43.32	40.70	40.84	40.84	-5.48%	1,567,903
Sep 24, 2025	42.05	44.50	41.84	43.21	43.21	2.15%	1,606,020
Sep 23, 2025	42.61	42.74	41.88	42.30	42.30	-0.09%	2,394,010
Sep 22, 2025	40.58	42.80	40.11	42.34	42.34	3.12%	2,198,244
Sep 19, 2025	42.08	42.80	40.78	41.06	41.06	-1.79%	4,845,059
Sep 18, 2025	40.07	41.92	39.83	41.81	41.81	4.37%	4,217,188
Sep 17, 2025	41.50	42.42	39.93	40.06	40.06	-3.33%	2,733,028