Avidity Biosciences Inc. (RNA)
NASDAQ: RNA
· Real-Time Price · USD
46.46
0.39 (0.85%)
At close: Aug 15, 2025, 3:59 PM
46.91
0.96%
After-hours: Aug 15, 2025, 07:34 PM EDT
RNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.00 | 46.37 | 45.06 | 46.07 | 46.07 | -0.17% | 3,201,175 |
| 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 |
| Aug 8, 2025 | 47.15 | 47.50 | 45.18 | 46.29 | 46.29 | -2.59% | 4,930,013 |
| Aug 7, 2025 | 46.96 | 48.10 | 46.05 | 47.52 | 47.52 | -1.53% | 4,312,537 |
| Aug 6, 2025 | 38.19 | 48.32 | 34.90 | 48.26 | 48.26 | 26.14% | 17,954,345 |
| Aug 5, 2025 | 37.02 | 38.45 | 36.91 | 38.26 | 38.26 | 2.46% | 2,162,327 |
| Aug 4, 2025 | 36.21 | 38.04 | 36.13 | 37.34 | 37.34 | 3.95% | 2,876,027 |
| Aug 1, 2025 | 36.47 | 36.70 | 35.49 | 35.92 | 35.92 | -2.15% | 2,485,400 |
| Jul 31, 2025 | 36.70 | 38.22 | 36.39 | 36.71 | 36.71 | -0.46% | 2,950,900 |
| Jul 30, 2025 | 37.44 | 39.00 | 36.74 | 36.88 | 36.88 | 2.59% | 3,922,137 |
| Jul 29, 2025 | 34.87 | 36.03 | 34.25 | 35.95 | 35.95 | 4.02% | 2,986,647 |
| Jul 28, 2025 | 36.50 | 36.79 | 34.53 | 34.56 | 34.56 | -4.71% | 3,592,912 |
| Jul 25, 2025 | 33.50 | 37.59 | 32.72 | 36.27 | 36.27 | 9.21% | 6,080,047 |
| Jul 24, 2025 | 33.84 | 34.05 | 33.10 | 33.21 | 33.21 | -2.09% | 1,168,924 |
| Jul 23, 2025 | 34.30 | 34.51 | 33.02 | 33.92 | 33.92 | 1.16% | 1,508,324 |
| Jul 22, 2025 | 34.00 | 34.49 | 33.07 | 33.53 | 33.53 | -1.44% | 2,053,300 |
| Jul 21, 2025 | 33.89 | 35.10 | 33.39 | 34.02 | 34.02 | 0.77% | 2,278,009 |
| Jul 18, 2025 | 34.37 | 35.14 | 33.47 | 33.76 | 33.76 | -0.82% | 2,729,621 |