Avidity Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	72.83	72.83	72.83	72.88	-	0.03%	127,912
Feb 19, 2026	72.83	72.93	72.75	72.86	72.86	0.04%	2,531,493
Feb 18, 2026	72.88	72.91	72.76	72.83	72.83	-0.04%	1,951,419
Feb 17, 2026	72.99	72.99	72.76	72.86	72.86	-0.01%	2,739,736
Feb 13, 2026	72.90	73.00	72.75	72.87	72.87	-0.05%	2,277,252
Feb 12, 2026	73.00	73.01	72.87	72.91	72.91	-0.01%	3,467,503
Feb 11, 2026	72.88	72.92	72.69	72.92	72.92	0.04%	2,172,905
Feb 10, 2026	72.85	72.94	72.84	72.89	72.89	-	3,116,657
Feb 9, 2026	72.81	72.95	72.80	72.89	72.89	-0.01%	1,851,828
Feb 6, 2026	72.92	72.95	72.79	72.90	72.90	0.11%	3,282,990
Feb 5, 2026	72.76	72.92	72.65	72.82	72.82	0.14%	3,461,083
Feb 4, 2026	73.00	73.00	72.66	72.72	72.72	-0.29%	3,980,681
Feb 3, 2026	72.80	73.06	72.71	72.93	72.93	0.26%	3,803,754
Feb 2, 2026	72.55	72.76	72.40	72.74	72.74	0.23%	1,404,628
Jan 30, 2026	72.57	72.66	72.44	72.57	72.57	-	1,266,235
Jan 29, 2026	72.46	72.60	72.41	72.57	72.57	0.15%	1,030,322
Jan 28, 2026	72.57	72.62	72.40	72.46	72.46	-0.25%	2,366,682
Jan 27, 2026	72.64	72.66	72.56	72.64	72.64	0.01%	536,608
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%	1,217,440
Jan 22, 2026	72.65	72.74	72.55	72.74	72.74	0.12%	1,944,477
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%	1,159,411
Jan 16, 2026	72.60	72.62	72.47	72.51	72.51	-0.12%	1,449,110
Jan 15, 2026	72.52	72.70	72.42	72.60	72.60	0.08%	1,160,479
Jan 14, 2026	72.38	72.56	72.38	72.54	72.54	0.15%	1,014,237
Jan 13, 2026	72.32	72.46	72.32	72.43	72.43	0.11%	1,193,922
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	-	1,122,166
Jan 8, 2026	72.28	72.42	72.26	72.37	72.37	-	2,271,826
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%	2,767,007
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%	2,806,418
Dec 31, 2025	72.12	72.17	72.00	72.13	72.13	-0.03%	1,180,819
Dec 30, 2025	72.13	72.19	72.11	72.15	72.15	-0.03%	656,641
Dec 29, 2025	72.14	72.18	72.05	72.17	72.17	0.06%	590,436
Dec 26, 2025	72.14	72.18	72.04	72.13	72.13	-0.07%	687,395
Dec 24, 2025	72.11	72.30	72.09	72.18	72.18	0.06%	625,162
Dec 23, 2025	72.06	72.19	72.05	72.14	72.14	-0.08%	1,153,968
Dec 22, 2025	72.11	72.27	71.99	72.20	72.20	-0.19%	2,213,455
Dec 19, 2025	72.16	72.61	72.02	72.34	72.34	0.28%	6,465,783
Dec 18, 2025	71.96	72.20	71.96	72.14	72.14	0.37%	3,026,822
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