Avidity Biosciences, Inc. (RNA)
NASDAQ: RNA · Real-Time Price · USD
52.50
+5.77 (12.35%)
At close: Nov 13, 2024, 4:00 PM
53.96
+1.46 (2.78%)
After-hours: Nov 13, 2024, 6:15 PM EST
Avidity Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2024 | 47.32 | 56.00 | 46.82 | 52.50 | 52.50 | 12.35% | 3,213,619 |
| Nov 12, 2024 | 46.06 | 47.99 | 45.65 | 46.73 | 46.73 | -0.83% | 1,081,545 |
| Nov 11, 2024 | 47.09 | 48.32 | 46.44 | 47.12 | 47.12 | 0.86% | 979,322 |
| Nov 8, 2024 | 46.76 | 47.30 | 44.85 | 46.72 | 46.72 | -1.66% | 1,075,534 |
| Nov 7, 2024 | 47.38 | 48.73 | 46.47 | 47.51 | 47.51 | 0.57% | 845,477 |
| Nov 6, 2024 | 46.85 | 47.30 | 44.30 | 47.24 | 47.24 | 4.77% | 1,272,484 |
| Nov 5, 2024 | 44.82 | 45.43 | 43.39 | 45.09 | 45.09 | 0.60% | 764,852 |
| Nov 4, 2024 | 41.40 | 45.59 | 41.12 | 44.82 | 44.82 | 7.05% | 1,450,838 |
| Nov 1, 2024 | 42.74 | 43.48 | 41.36 | 41.87 | 41.87 | -0.92% | 1,121,909 |
| Oct 31, 2024 | 43.10 | 43.17 | 42.18 | 42.26 | 42.26 | -2.22% | 854,008 |
| Oct 30, 2024 | 44.05 | 44.61 | 43.22 | 43.22 | 43.22 | -3.03% | 549,653 |
| Oct 29, 2024 | 45.24 | 45.67 | 44.03 | 44.57 | 44.57 | -2.52% | 485,921 |
| Oct 28, 2024 | 46.01 | 46.64 | 45.40 | 45.72 | 45.72 | 1.35% | 629,603 |
| Oct 25, 2024 | 45.50 | 46.30 | 45.08 | 45.11 | 45.11 | -0.09% | 575,049 |
| Oct 24, 2024 | 45.47 | 46.29 | 44.75 | 45.15 | 45.15 | -0.55% | 417,530 |
| Oct 23, 2024 | 47.13 | 47.29 | 45.24 | 45.40 | 45.40 | -4.18% | 793,584 |
| Oct 22, 2024 | 46.15 | 48.23 | 46.15 | 47.38 | 47.38 | 1.43% | 489,205 |
| Oct 21, 2024 | 49.96 | 50.40 | 45.83 | 46.71 | 46.71 | -7.41% | 1,167,967 |
| Oct 18, 2024 | 48.50 | 50.78 | 47.80 | 50.45 | 50.45 | 3.98% | 1,212,022 |
| Oct 17, 2024 | 48.74 | 49.12 | 48.02 | 48.52 | 48.52 | -0.86% | 634,881 |
| Oct 16, 2024 | 47.16 | 49.60 | 46.52 | 48.94 | 48.94 | 4.80% | 1,114,900 |
| Oct 15, 2024 | 46.65 | 47.22 | 45.20 | 46.70 | 46.70 | -0.02% | 501,885 |
| Oct 14, 2024 | 46.09 | 47.21 | 45.58 | 46.71 | 46.71 | 0.24% | 493,208 |
| Oct 11, 2024 | 44.11 | 46.62 | 43.76 | 46.60 | 46.60 | 5.38% | 744,729 |
| Oct 10, 2024 | 44.59 | 45.98 | 43.13 | 44.22 | 44.22 | -3.37% | 763,984 |
| Oct 9, 2024 | 46.38 | 46.38 | 45.04 | 45.76 | 45.76 | -1.23% | 755,183 |
| Oct 8, 2024 | 44.08 | 47.54 | 43.92 | 46.33 | 46.33 | 5.42% | 794,375 |
| Oct 7, 2024 | 46.80 | 47.06 | 43.94 | 43.95 | 43.95 | -7.08% | 949,872 |
| Oct 4, 2024 | 48.00 | 48.61 | 47.08 | 47.30 | 47.30 | 0.53% | 766,320 |
| Oct 3, 2024 | 47.43 | 48.72 | 46.27 | 47.05 | 47.05 | -0.15% | 1,272,885 |
| Oct 2, 2024 | 48.37 | 49.41 | 46.56 | 47.12 | 47.12 | -2.87% | 1,283,580 |
| Oct 1, 2024 | 45.66 | 48.63 | 45.16 | 48.51 | 48.51 | 5.62% | 1,425,091 |
| Sep 30, 2024 | 42.12 | 46.35 | 42.00 | 45.93 | 45.93 | 8.50% | 1,205,231 |
| Sep 27, 2024 | 42.39 | 43.18 | 41.58 | 42.33 | 42.33 | 0.38% | 911,904 |
| Sep 26, 2024 | 46.27 | 46.94 | 41.01 | 42.17 | 42.17 | -8.23% | 2,165,975 |
| Sep 25, 2024 | 44.00 | 46.54 | 43.44 | 45.95 | 45.95 | 4.43% | 2,619,721 |
| Sep 24, 2024 | 44.30 | 44.67 | 42.77 | 44.00 | 44.00 | 1.15% | 1,910,377 |
| Sep 23, 2024 | 44.00 | 44.51 | 43.13 | 43.50 | 43.50 | -2.20% | 2,014,852 |
| Sep 20, 2024 | 45.85 | 46.09 | 44.05 | 44.48 | 44.48 | -2.56% | 4,998,430 |
| Sep 19, 2024 | 45.57 | 46.08 | 45.06 | 45.65 | 45.65 | 2.29% | 3,635,441 |
| Sep 18, 2024 | 42.24 | 45.25 | 42.19 | 44.63 | 44.63 | 5.78% | 4,715,519 |
| Sep 17, 2024 | 42.10 | 42.51 | 41.69 | 42.19 | 42.19 | 1.05% | 1,560,895 |
| Sep 16, 2024 | 42.18 | 42.45 | 41.14 | 41.75 | 41.75 | 0.10% | 994,317 |
| Sep 13, 2024 | 41.27 | 42.00 | 41.09 | 41.71 | 41.71 | 0.97% | 1,692,011 |
| Sep 12, 2024 | 40.81 | 41.75 | 40.13 | 41.31 | 41.31 | 1.90% | 1,010,877 |
| Sep 11, 2024 | 40.46 | 41.00 | 39.76 | 40.54 | 40.54 | -0.61% | 850,778 |
| Sep 10, 2024 | 41.00 | 41.75 | 40.56 | 40.79 | 40.79 | 0.07% | 729,637 |
| Sep 9, 2024 | 41.00 | 42.00 | 40.50 | 40.76 | 40.76 | 0.74% | 772,871 |
| Sep 6, 2024 | 40.77 | 41.18 | 39.35 | 40.46 | 40.46 | -0.74% | 901,490 |
| Sep 5, 2024 | 41.40 | 41.85 | 40.15 | 40.76 | 40.76 | -2.28% | 534,603 |
| Sep 4, 2024 | 40.56 | 42.39 | 40.24 | 41.71 | 41.71 | 1.76% | 610,850 |
| Sep 3, 2024 | 43.36 | 43.40 | 39.62 | 40.99 | 40.99 | -6.84% | 1,862,897 |
| Aug 30, 2024 | 42.96 | 44.61 | 42.31 | 44.00 | 44.00 | 3.19% | 1,095,332 |
| Aug 29, 2024 | 43.92 | 44.30 | 42.52 | 42.64 | 42.64 | -2.27% | 735,926 |
| Aug 28, 2024 | 44.50 | 45.00 | 43.24 | 43.63 | 43.63 | -0.21% | 604,895 |
| Aug 27, 2024 | 43.76 | 43.97 | 43.17 | 43.72 | 43.72 | -1.04% | 388,439 |
| Aug 26, 2024 | 43.76 | 44.43 | 42.88 | 44.18 | 44.18 | 1.52% | 654,375 |
| Aug 23, 2024 | 43.18 | 43.94 | 42.37 | 43.52 | 43.52 | 1.55% | 616,900 |
| Aug 22, 2024 | 45.35 | 45.35 | 42.77 | 42.86 | 42.86 | -4.81% | 5,107,372 |
| Aug 21, 2024 | 44.81 | 46.00 | 42.90 | 45.02 | 45.02 | 0.33% | 1,584,100 |
| Aug 20, 2024 | 45.09 | 45.32 | 43.57 | 44.87 | 44.87 | -1.17% | 587,802 |
| Aug 19, 2024 | 44.99 | 45.63 | 44.20 | 45.40 | 45.40 | 0.93% | 1,812,573 |
| Aug 16, 2024 | 45.52 | 45.53 | 44.32 | 44.98 | 44.98 | -1.12% | 1,486,086 |
| Aug 15, 2024 | 44.00 | 45.97 | 44.00 | 45.49 | 45.49 | 6.16% | 3,104,634 |
| Aug 14, 2024 | 42.89 | 43.37 | 40.54 | 42.85 | 42.85 | -4.76% | 1,004,813 |
| Aug 13, 2024 | 44.87 | 45.50 | 44.10 | 44.99 | 44.99 | 1.15% | 957,920 |
| Aug 12, 2024 | 46.66 | 46.90 | 43.23 | 44.48 | 44.48 | -5.26% | 1,333,275 |
| Aug 9, 2024 | 47.37 | 47.50 | 43.01 | 46.95 | 46.95 | 12.13% | 2,487,267 |
| Aug 8, 2024 | 41.59 | 42.20 | 39.74 | 41.87 | 41.87 | 1.85% | 688,074 |
| Aug 7, 2024 | 45.00 | 45.27 | 41.08 | 41.11 | 41.11 | -6.16% | 786,995 |
| Aug 6, 2024 | 42.50 | 44.60 | 41.47 | 43.81 | 43.81 | 3.82% | 864,473 |
| Aug 5, 2024 | 37.10 | 42.36 | 37.04 | 42.20 | 42.20 | 2.25% | 1,687,707 |
| Aug 2, 2024 | 41.63 | 42.17 | 39.65 | 41.27 | 41.27 | -7.40% | 1,543,828 |
| Aug 1, 2024 | 45.85 | 46.47 | 44.32 | 44.57 | 44.57 | -2.22% | 930,924 |
| Jul 31, 2024 | 45.97 | 46.08 | 44.31 | 45.58 | 45.58 | 0.62% | 960,570 |
| Jul 30, 2024 | 46.86 | 47.37 | 45.17 | 45.30 | 45.30 | -2.43% | 682,584 |
| Jul 29, 2024 | 48.49 | 48.80 | 45.73 | 46.43 | 46.43 | -3.55% | 840,106 |
| Jul 26, 2024 | 45.54 | 48.29 | 45.09 | 48.14 | 48.14 | 7.65% | 1,005,018 |
| Jul 25, 2024 | 44.76 | 46.56 | 44.09 | 44.72 | 44.72 | 0.16% | 1,407,607 |
| Jul 24, 2024 | 45.27 | 46.05 | 44.48 | 44.65 | 44.65 | -2.85% | 794,709 |
| Jul 23, 2024 | 45.90 | 47.01 | 45.07 | 45.96 | 45.96 | -0.73% | 1,090,516 |
| Jul 22, 2024 | 45.34 | 46.43 | 45.20 | 46.30 | 46.30 | 2.62% | 1,536,897 |
| Jul 19, 2024 | 45.17 | 45.48 | 44.21 | 45.12 | 45.12 | 0.78% | 911,376 |
| Jul 18, 2024 | 45.51 | 46.49 | 43.62 | 44.77 | 44.77 | -0.80% | 1,310,354 |
| Jul 17, 2024 | 45.79 | 46.96 | 44.38 | 45.13 | 45.13 | -3.32% | 1,599,091 |
| Jul 16, 2024 | 46.39 | 47.05 | 46.00 | 46.68 | 46.68 | 2.32% | 1,231,920 |
| Jul 15, 2024 | 44.95 | 45.86 | 44.01 | 45.62 | 45.62 | 1.83% | 2,385,048 |
| Jul 12, 2024 | 44.98 | 45.19 | 43.81 | 44.80 | 44.80 | 1.11% | 1,282,698 |
| Jul 11, 2024 | 43.10 | 44.68 | 42.84 | 44.31 | 44.31 | 4.19% | 1,812,226 |
| Jul 10, 2024 | 40.49 | 42.79 | 40.27 | 42.53 | 42.53 | 5.35% | 1,555,918 |
| Jul 9, 2024 | 38.76 | 40.56 | 38.36 | 40.37 | 40.37 | 4.53% | 1,016,844 |
| Jul 8, 2024 | 39.33 | 39.39 | 38.05 | 38.62 | 38.62 | -0.97% | 723,891 |
| Jul 5, 2024 | 36.95 | 39.19 | 36.63 | 39.00 | 39.00 | 4.81% | 1,013,568 |
| Jul 3, 2024 | 38.56 | 38.94 | 36.77 | 37.21 | 37.21 | -4.10% | 952,935 |
| Jul 2, 2024 | 41.28 | 41.87 | 38.66 | 38.80 | 38.80 | -6.01% | 1,383,628 |
| Jul 1, 2024 | 40.72 | 41.40 | 40.05 | 41.28 | 41.28 | 1.05% | 1,188,892 |
| Jun 28, 2024 | 40.56 | 41.50 | 40.01 | 40.85 | 40.85 | 0.76% | 7,725,022 |
| Jun 27, 2024 | 39.83 | 41.00 | 39.33 | 40.54 | 40.54 | 1.58% | 1,452,596 |
| Jun 26, 2024 | 38.74 | 40.02 | 38.17 | 39.91 | 39.91 | 2.46% | 907,024 |
| Jun 25, 2024 | 39.72 | 40.84 | 38.91 | 38.95 | 38.95 | -1.79% | 1,232,228 |