Avidity Biosciences Inc.

31.80
1.36 (4.47%)
At close: Jan 28, 2025, 2:18 PM

RNA Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 29.93 31.77 29.30 30.44 0.77 2.60% 1,387,730
Jan 24, 2025 29.72 30.13 29.23 29.67 -0.46 -1.53% 1,127,908
Jan 23, 2025 30.00 30.62 29.05 30.13 0.05 0.17% 1,145,046
Jan 22, 2025 30.90 31.87 29.51 30.08 -0.76 -2.46% 1,248,191
Jan 21, 2025 28.59 31.30 28.59 30.84 1.92 6.64% 1,383,047
Jan 17, 2025 28.65 29.23 28.16 28.92 0.63 2.23% 1,325,400
Jan 16, 2025 27.94 28.75 27.53 28.29 0.42 1.51% 1,415,371
Jan 15, 2025 28.29 28.92 27.49 27.87 0.82 3.03% 1,168,204
Jan 14, 2025 28.79 29.04 26.74 27.05 -1.36 -4.79% 1,719,200
Jan 13, 2025 29.64 29.64 27.32 28.41 -1.05 -3.56% 1,440,139
Jan 10, 2025 29.18 31.06 28.76 29.46 -0.47 -1.57% 2,938,628
Jan 8, 2025 30.40 30.98 29.79 29.93 -0.86 -2.79% 1,040,100
Jan 7, 2025 31.46 31.68 30.40 30.79 -0.63 -2.01% 1,034,421
Jan 6, 2025 30.51 32.50 30.12 31.42 0.92 3.02% 1,035,943
Jan 3, 2025 31.32 32.10 30.33 30.50 -0.68 -2.18% 730,617
Jan 2, 2025 29.61 31.66 29.39 31.18 2.10 7.22% 1,297,215
Dec 31, 2024 29.58 29.99 28.35 29.08 -0.10 -0.34% 1,155,831
Dec 30, 2024 29.80 29.99 28.32 29.18 -0.93 -3.09% 1,826,837
Dec 27, 2024 30.69 31.85 29.89 30.11 -1.01 -3.25% 978,226
Dec 26, 2024 30.90 31.47 30.76 31.12 -0.23 -0.73% 591,500
Dec 24, 2024 31.28 31.70 31.00 31.35 -0.29 -0.92% 320,748
Dec 23, 2024 31.32 32.16 30.91 31.64 -0.18 -0.57% 1,320,300
Dec 20, 2024 30.92 32.63 30.85 31.82 0.77 2.48% 2,932,040
Dec 19, 2024 31.03 31.62 30.07 31.05 0.35 1.14% 1,949,924
Dec 18, 2024 32.75 34.16 30.56 30.70 -2.04 -6.23% 1,861,435
Dec 17, 2024 32.55 34.35 32.52 32.74 -0.65 -1.95% 1,324,700
Dec 16, 2024 32.61 33.98 32.04 33.39 0.90 2.77% 1,572,000
Dec 13, 2024 33.61 34.78 32.07 32.49 -1.27 -3.76% 1,574,643
Dec 12, 2024 35.55 35.64 33.72 33.76 -1.82 -5.12% 1,315,021
Dec 11, 2024 36.45 36.69 35.37 35.58 -0.52 -1.44% 1,399,748
Dec 10, 2024 36.97 37.28 35.72 36.10 -0.75 -2.04% 838,541
Dec 9, 2024 38.28 38.70 35.36 36.85 -1.42 -3.71% 1,466,600
Dec 6, 2024 36.92 38.86 36.61 38.27 1.39 3.77% 974,400
Dec 5, 2024 37.46 38.10 36.54 36.88 -1.05 -2.77% 1,249,547
Dec 4, 2024 38.34 39.60 37.02 37.93 -0.55 -1.43% 1,497,422
Dec 3, 2024 40.61 41.46 38.39 38.48 -2.82 -6.83% 1,527,570
Dec 2, 2024 42.40 42.71 41.02 41.30 -1.73 -4.02% 1,050,255
Nov 29, 2024 43.33 43.58 42.22 43.03 -0.30 -0.69% 451,828
Nov 27, 2024 43.99 44.52 42.63 43.33 -0.47 -1.07% 730,132
Nov 26, 2024 45.59 45.98 43.31 43.80 -1.33 -2.95% 1,201,000
Nov 25, 2024 43.65 45.98 43.43 45.13 1.88 4.35% 1,217,201
Nov 22, 2024 42.56 44.03 41.75 43.25 0.69 1.62% 993,200
Nov 21, 2024 43.86 44.68 42.30 42.56 -1.09 -2.50% 759,600
Nov 20, 2024 42.82 44.64 42.21 43.65 0.40 0.92% 675,470
Nov 19, 2024 40.45 43.38 40.39 43.25 1.90 4.59% 1,113,851
Nov 18, 2024 42.02 42.32 39.50 41.35 -0.83 -1.97% 1,147,672
Nov 15, 2024 50.32 50.32 41.84 42.18 -7.79 -15.59% 2,000,398
Nov 14, 2024 53.55 54.24 49.81 49.97 -2.53 -4.82% 1,763,384
Nov 13, 2024 47.32 56.00 46.82 52.50 5.77 12.35% 3,218,400
Nov 12, 2024 46.06 47.99 45.65 46.73 -0.39 -0.83% 1,081,545

Create Price Alert on RNA

Your price alert will notify you when the stock price is above 31.80.

Add to Watchlist