Avidity Biosciences, Inc. (RNA)
NASDAQ: RNA · Real-Time Price · USD
69.65
-0.28 (-0.40%)
At close: Oct 29, 2025, 4:00 PM EDT
69.72
+0.07 (0.10%)
After-hours: Oct 29, 2025, 7:59 PM EDT
Avidity Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 69.96 | 69.96 | 69.62 | 69.65 | 69.65 | -0.40% | 25,123,222 |
| 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 |
| Sep 16, 2025 | 40.51 | 41.88 | 40.31 | 41.44 | 41.44 | 3.03% | 3,381,746 |
| Sep 15, 2025 | 45.41 | 45.41 | 39.83 | 40.22 | 40.22 | -10.10% | 5,416,942 |
| Sep 12, 2025 | 43.06 | 46.23 | 42.97 | 44.74 | 44.74 | 9.02% | 12,961,771 |
| Sep 11, 2025 | 37.48 | 41.59 | 35.70 | 41.04 | 41.04 | -11.55% | 11,327,967 |
| Sep 10, 2025 | 46.51 | 49.16 | 45.93 | 46.40 | 46.40 | -0.47% | 3,809,742 |
| Sep 9, 2025 | 46.84 | 47.99 | 45.88 | 46.62 | 46.62 | -2.98% | 3,117,996 |
| Sep 8, 2025 | 48.94 | 50.05 | 47.98 | 48.05 | 48.05 | -4.59% | 2,829,733 |
| Sep 5, 2025 | 49.07 | 51.40 | 48.37 | 50.36 | 50.36 | 3.90% | 7,391,186 |
| Sep 4, 2025 | 47.39 | 48.69 | 47.00 | 48.47 | 48.47 | 1.85% | 1,507,861 |
| Sep 3, 2025 | 47.23 | 48.44 | 45.68 | 47.59 | 47.59 | 0.76% | 2,432,778 |
| Sep 2, 2025 | 47.42 | 47.63 | 45.24 | 47.23 | 47.23 | 1.40% | 3,032,388 |
| Aug 29, 2025 | 48.56 | 49.11 | 46.37 | 46.58 | 46.58 | -4.12% | 1,435,889 |
| Aug 28, 2025 | 47.79 | 49.76 | 47.68 | 48.58 | 48.58 | 1.59% | 2,752,589 |
| Aug 27, 2025 | 46.80 | 47.99 | 46.58 | 47.82 | 47.82 | 1.64% | 1,399,907 |
| Aug 26, 2025 | 45.08 | 47.49 | 44.87 | 47.05 | 47.05 | 3.93% | 1,724,902 |
| Aug 25, 2025 | 46.14 | 46.46 | 44.95 | 45.27 | 45.27 | -2.33% | 2,424,482 |
| Aug 22, 2025 | 44.60 | 47.13 | 44.35 | 46.35 | 46.35 | 3.78% | 1,888,182 |
| Aug 21, 2025 | 44.08 | 44.94 | 43.28 | 44.66 | 44.66 | 0.72% | 1,241,345 |
| Aug 20, 2025 | 44.07 | 44.41 | 43.30 | 44.34 | 44.34 | 0.73% | 2,156,392 |