Avidity Biosciences Inc. (RNA)
26.58
-1.52 (-5.41%)
At close: Apr 04, 2025, 3:59 PM
27.08
1.88%
After-hours: Apr 04, 2025, 04:45 PM EDT
Avidity Biosciences Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 26.93 | 27.83 | 26.23 | 26.57 | -1.53 | -5.44% | 1,841,165 |
| Apr 3, 2025 | 28.10 | 28.71 | 27.43 | 28.10 | -1.67 | -5.61% | 2,256,904 |
| Apr 2, 2025 | 26.36 | 30.64 | 26.27 | 29.77 | 3.03 | 11.33% | 3,151,095 |
| Apr 1, 2025 | 29.36 | 29.38 | 26.55 | 26.74 | -2.78 | -9.42% | 2,462,467 |
| Mar 31, 2025 | 30.10 | 30.25 | 28.59 | 29.52 | -2.08 | -6.58% | 3,282,897 |
| Mar 28, 2025 | 32.31 | 32.68 | 31.15 | 31.60 | -0.96 | -2.95% | 1,065,726 |
| Mar 27, 2025 | 32.13 | 33.13 | 32.03 | 32.56 | 0.51 | 1.59% | 1,176,700 |
| Mar 26, 2025 | 31.79 | 32.75 | 31.73 | 32.05 | -0.05 | -0.16% | 1,577,000 |
| Mar 25, 2025 | 33.28 | 33.28 | 31.72 | 32.10 | -1.20 | -3.60% | 1,221,230 |
| Mar 24, 2025 | 31.01 | 33.79 | 31.01 | 33.30 | 2.46 | 7.98% | 1,403,100 |
| Mar 21, 2025 | 30.43 | 31.23 | 30.12 | 30.84 | 0.01 | 0.03% | 1,849,469 |
| Mar 20, 2025 | 31.06 | 32.22 | 30.78 | 30.83 | -0.89 | -2.81% | 1,430,324 |
| Mar 19, 2025 | 30.39 | 31.88 | 30.33 | 31.72 | 1.24 | 4.07% | 1,166,646 |
| Mar 18, 2025 | 33.37 | 34.07 | 30.46 | 30.48 | -3.35 | -9.90% | 1,474,700 |
| Mar 17, 2025 | 32.13 | 34.10 | 30.12 | 33.83 | 2.72 | 8.74% | 1,445,242 |
| Mar 14, 2025 | 32.44 | 33.16 | 30.90 | 31.11 | -1.02 | -3.17% | 1,409,003 |
| Mar 13, 2025 | 34.40 | 36.38 | 32.09 | 32.13 | -0.48 | -1.47% | 1,884,211 |
| Mar 12, 2025 | 30.71 | 32.69 | 30.68 | 32.61 | 3.03 | 10.24% | 1,314,790 |
| Mar 11, 2025 | 30.16 | 30.56 | 28.92 | 29.58 | -0.46 | -1.53% | 1,006,754 |
| Mar 10, 2025 | 29.70 | 30.73 | 29.45 | 30.04 | -0.25 | -0.83% | 1,015,530 |
| Mar 7, 2025 | 30.50 | 30.97 | 29.00 | 30.29 | -0.06 | -0.20% | 817,000 |
| Mar 6, 2025 | 28.71 | 31.00 | 28.71 | 30.35 | 0.80 | 2.71% | 1,096,704 |
| Mar 5, 2025 | 28.67 | 30.32 | 28.67 | 29.55 | 0.99 | 3.47% | 1,568,742 |
| Mar 4, 2025 | 28.35 | 29.15 | 27.64 | 28.56 | -0.66 | -2.26% | 1,320,100 |
| Mar 3, 2025 | 29.90 | 30.27 | 28.72 | 29.22 | -1.42 | -4.63% | 1,616,200 |
| Feb 28, 2025 | 28.45 | 30.77 | 28.35 | 30.64 | 1.56 | 5.36% | 2,024,893 |
| 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 |