Avidity Biosciences Inc. (RNA)
29.93
-0.71 (-2.32%)
At close: Mar 03, 2025, 12:48 PM
RNA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 28.45 | 30.77 | 28.35 | 30.64 | 1.56 | 5.36% | 2,002,597 |
| Feb 27, 2025 | 29.59 | 30.58 | 29.03 | 29.08 | -0.57 | -1.92% | 1,099,200 |
| Feb 26, 2025 | 29.38 | 30.28 | 29.25 | 29.65 | 0.49 | 1.68% | 1,006,945 |
| Feb 25, 2025 | 31.09 | 31.18 | 28.72 | 29.16 | -1.37 | -4.49% | 1,828,804 |
| Feb 24, 2025 | 31.32 | 31.35 | 29.51 | 30.53 | -0.59 | -1.90% | 1,343,800 |
| Feb 21, 2025 | 32.72 | 33.21 | 31.06 | 31.12 | -1.41 | -4.33% | 1,426,608 |
| Feb 20, 2025 | 32.01 | 33.37 | 31.11 | 32.53 | 0.63 | 1.97% | 1,196,000 |
| Feb 19, 2025 | 31.76 | 32.37 | 31.33 | 31.90 | -0.10 | -0.31% | 713,500 |
| Feb 18, 2025 | 32.42 | 33.16 | 31.94 | 32.00 | -0.31 | -0.96% | 915,627 |
| Feb 14, 2025 | 33.26 | 34.03 | 31.14 | 32.31 | -0.71 | -2.15% | 1,271,414 |
| Feb 13, 2025 | 32.45 | 33.19 | 31.81 | 33.02 | 1.19 | 3.74% | 1,144,457 |
| Feb 12, 2025 | 32.95 | 33.00 | 30.56 | 31.83 | -1.96 | -5.80% | 1,485,918 |
| Feb 11, 2025 | 33.66 | 34.14 | 32.84 | 33.79 | -0.52 | -1.52% | 1,506,200 |
| Feb 10, 2025 | 35.09 | 35.09 | 33.11 | 34.31 | -0.61 | -1.75% | 1,611,844 |
| Feb 7, 2025 | 35.07 | 35.53 | 34.39 | 34.92 | -0.19 | -0.54% | 2,029,311 |
| Feb 6, 2025 | 34.36 | 35.25 | 34.16 | 35.11 | 0.43 | 1.24% | 999,900 |
| Feb 5, 2025 | 33.51 | 34.86 | 33.35 | 34.68 | 1.34 | 4.02% | 1,267,500 |
| Feb 4, 2025 | 31.84 | 33.56 | 31.84 | 33.34 | 1.38 | 4.32% | 1,487,372 |
| Feb 3, 2025 | 31.53 | 32.79 | 31.47 | 31.96 | -0.97 | -2.95% | 1,926,300 |
| Jan 31, 2025 | 32.75 | 33.89 | 32.44 | 32.93 | 0.30 | 0.92% | 1,527,166 |
| Jan 30, 2025 | 32.17 | 33.07 | 31.82 | 32.63 | 0.71 | 2.22% | 829,800 |
| Jan 29, 2025 | 31.86 | 32.48 | 31.49 | 31.92 | -0.16 | -0.50% | 1,083,200 |
| Jan 28, 2025 | 30.53 | 33.00 | 29.74 | 32.08 | 1.64 | 5.39% | 1,452,821 |
| Jan 27, 2025 | 29.93 | 31.77 | 29.30 | 30.44 | 0.77 | 2.60% | 1,388,442 |
| 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 |