Avidity Biosciences Inc. (RNA)
NASDAQ: RNA
· Real-Time Price · USD
48.05
-2.31 (-4.59%)
At close: Sep 08, 2025, 3:59 PM
48.00
-0.10%
After-hours: Sep 08, 2025, 07:57 PM EDT
RNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 48.94 | 50.05 | 47.98 | 48.05 | n/a | -4.59% | 2,827,617 |
| 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% | 2,437,710 |
| Sep 2, 2025 | 47.42 | 47.63 | 45.24 | 47.23 | 47.23 | 1.40% | 3,032,400 |
| Aug 29, 2025 | 48.56 | 49.11 | 46.37 | 46.58 | 46.58 | -4.12% | 1,435,900 |
| Aug 28, 2025 | 47.79 | 49.76 | 47.68 | 48.58 | 48.58 | 1.59% | 2,752,600 |
| 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% | 2,424,500 |
| Aug 22, 2025 | 44.60 | 47.13 | 44.35 | 46.35 | 46.35 | 3.78% | 1,888,200 |
| 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% | 2,156,400 |
| Aug 19, 2025 | 44.41 | 44.75 | 42.67 | 44.02 | 44.02 | -1.03% | 2,497,416 |
| Aug 18, 2025 | 46.11 | 46.49 | 44.37 | 44.48 | 44.48 | -4.28% | 2,259,100 |
| Aug 15, 2025 | 45.98 | 47.50 | 45.32 | 46.47 | 46.47 | 0.87% | 2,807,830 |
| Aug 14, 2025 | 46.00 | 46.37 | 45.06 | 46.07 | 46.07 | -0.17% | 3,485,104 |
| Aug 13, 2025 | 46.66 | 47.24 | 45.75 | 46.15 | 46.15 | -0.17% | 3,103,010 |
| Aug 12, 2025 | 46.13 | 46.52 | 45.05 | 46.23 | 46.23 | 0.98% | 2,846,245 |
| Aug 11, 2025 | 44.46 | 46.00 | 43.50 | 45.78 | 45.78 | -1.10% | 3,365,247 |