-
5 DAY PERFORMANCE
-21.24% -
1 MONTH PERFORMANCE
-18.04% -
3 MONTH PERFORMANCE
-8.07% -
6 MONTH PERFORMANCE
+40.17% -
YEAR-TO-DATE PERFORMANCE
+356.91% -
1 YEAR PERFORMANCE
+549.14%
Avidity Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $42.02 | $41.35 (-1.59%) | $42.32 | $39.50 | 1.15 M | $5.10 B |
| 11/15/2024 | $50.32 | $42.18 (-16.18%) | $50.32 | $41.84 | 2.00 M | $5.20 B |
| 11/14/2024 | $53.55 | $49.97 (-6.69%) | $54.24 | $49.81 | 1.76 M | $6.17 B |
| 11/13/2024 | $47.32 | $52.50 (10.95%) | $56.00 | $46.82 | 3.22 M | $6.48 B |
| 11/12/2024 | $46.06 | $46.73 (1.45%) | $47.99 | $45.65 | 1.08 M | $5.77 B |
| 11/11/2024 | $47.09 | $47.12 (0.06%) | $48.32 | $46.44 | 979,322 | $5.04 B |
| 11/08/2024 | $46.76 | $46.72 (-0.09%) | $47.30 | $44.85 | 1.08 M | $5.00 B |
| 11/07/2024 | $47.38 | $47.51 (0.27%) | $48.73 | $46.47 | 845,500 | $5.08 B |
| 11/06/2024 | $46.85 | $47.24 (0.83%) | $47.30 | $44.30 | 1.27 M | $5.05 B |
| 11/05/2024 | $44.82 | $45.09 (0.6%) | $45.43 | $43.39 | 764,852 | $4.82 B |
| 11/04/2024 | $41.40 | $44.82 (8.26%) | $45.59 | $41.12 | 1.45 M | $4.79 B |
| 11/01/2024 | $42.74 | $41.87 (-2.04%) | $43.48 | $41.36 | 1.12 M | $4.48 B |
| 10/31/2024 | $43.10 | $42.26 (-1.95%) | $43.17 | $42.18 | 854,008 | $4.52 B |
| 10/30/2024 | $44.05 | $43.22 (-1.88%) | $44.61 | $43.22 | 549,700 | $4.62 B |
| 10/29/2024 | $45.24 | $44.57 (-1.48%) | $45.67 | $44.03 | 485,921 | $4.77 B |
| 10/28/2024 | $46.01 | $45.72 (-0.63%) | $46.64 | $45.40 | 629,603 | $4.89 B |
| 10/25/2024 | $45.50 | $45.11 (-0.86%) | $46.30 | $45.08 | 575,049 | $4.82 B |
| 10/24/2024 | $45.47 | $45.15 (-0.7%) | $46.29 | $44.75 | 417,530 | $4.83 B |
| 10/23/2024 | $47.13 | $45.40 (-3.67%) | $47.29 | $45.24 | 793,584 | $4.85 B |
| 10/22/2024 | $46.15 | $47.38 (2.67%) | $48.23 | $46.15 | 489,205 | $5.07 B |
| 10/21/2024 | $49.96 | $46.71 (-6.51%) | $50.40 | $45.83 | 1.17 M | $4.99 B |
| 10/18/2024 | $48.50 | $50.45 (4.02%) | $50.78 | $47.80 | 1.21 M | $5.39 B |
| 10/17/2024 | $48.74 | $48.52 (-0.45%) | $49.12 | $48.02 | 634,900 | $5.19 B |
| 10/16/2024 | $47.16 | $48.94 (3.77%) | $49.60 | $46.52 | 1.11 M | $5.23 B |
| 10/15/2024 | $46.65 | $46.70 (0.11%) | $47.22 | $45.20 | 501,885 | $4.99 B |
| 10/14/2024 | $46.09 | $46.71 (1.35%) | $47.21 | $45.58 | 493,208 | $4.99 B |
| 10/11/2024 | $44.11 | $46.60 (5.64%) | $46.62 | $43.76 | 744,729 | $4.98 B |
| 10/10/2024 | $44.59 | $44.22 (-0.83%) | $45.98 | $43.13 | 763,984 | $4.73 B |
| 10/09/2024 | $46.38 | $45.76 (-1.34%) | $46.38 | $45.04 | 755,183 | $4.89 B |
| 10/08/2024 | $44.08 | $46.33 (5.1%) | $47.54 | $43.92 | 794,375 | $4.95 B |
| 10/07/2024 | $46.80 | $43.95 (-6.09%) | $47.06 | $43.94 | 949,900 | $4.70 B |
| 10/04/2024 | $48.00 | $47.30 (-1.46%) | $48.61 | $47.08 | 766,320 | $5.06 B |
| 10/03/2024 | $47.43 | $47.05 (-0.8%) | $48.72 | $46.27 | 1.27 M | $5.03 B |
| 10/02/2024 | $48.37 | $47.12 (-2.58%) | $49.41 | $46.56 | 1.28 M | $5.04 B |
| 10/01/2024 | $45.66 | $48.51 (6.24%) | $48.63 | $45.16 | 1.43 M | $5.19 B |
| 09/30/2024 | $42.12 | $45.93 (9.05%) | $46.35 | $42.00 | 1.21 M | $4.91 B |
| 09/27/2024 | $42.39 | $42.33 (-0.14%) | $43.18 | $41.58 | 911,904 | $4.53 B |
| 09/26/2024 | $46.27 | $42.17 (-8.86%) | $46.94 | $41.01 | 2.17 M | $4.51 B |
| 09/25/2024 | $44.00 | $45.95 (4.43%) | $46.54 | $43.44 | 2.62 M | $4.91 B |
| 09/24/2024 | $44.30 | $44.00 (-0.68%) | $44.67 | $42.77 | 1.91 M | $4.70 B |
| 09/23/2024 | $44.00 | $43.50 (-1.14%) | $44.51 | $43.13 | 2.01 M | $4.65 B |
| 09/20/2024 | $45.85 | $44.48 (-2.99%) | $46.09 | $44.05 | 5.00 M | $4.76 B |
| 09/19/2024 | $45.57 | $45.65 (0.18%) | $46.08 | $45.06 | 3.64 M | $4.88 B |
| 09/18/2024 | $42.24 | $44.63 (5.66%) | $45.25 | $42.19 | 4.72 M | $4.77 B |
| 09/17/2024 | $42.10 | $42.19 (0.21%) | $42.51 | $41.69 | 1.56 M | $4.51 B |
| 09/16/2024 | $42.18 | $41.75 (-1.02%) | $42.45 | $41.14 | 994,317 | $4.46 B |
| 09/13/2024 | $41.27 | $41.71 (1.07%) | $42.00 | $41.09 | 1.69 M | $4.46 B |
| 09/12/2024 | $40.81 | $41.31 (1.23%) | $41.75 | $40.13 | 1.01 M | $4.42 B |
| 09/11/2024 | $40.46 | $40.54 (0.2%) | $41.00 | $39.76 | 850,800 | $4.33 B |
| 09/10/2024 | $41.00 | $40.79 (-0.51%) | $41.75 | $40.56 | 729,637 | $4.36 B |
| 09/09/2024 | $41.00 | $40.76 (-0.59%) | $42.00 | $40.50 | 772,900 | $4.36 B |
| 09/06/2024 | $40.77 | $40.46 (-0.76%) | $41.18 | $39.35 | 901,490 | $4.33 B |
| 09/05/2024 | $41.40 | $40.76 (-1.55%) | $41.85 | $40.15 | 534,603 | $4.36 B |
| 09/04/2024 | $40.56 | $41.71 (2.84%) | $42.39 | $40.24 | 611,000 | $4.46 B |
| 09/03/2024 | $43.36 | $40.99 (-5.47%) | $43.40 | $39.62 | 1.86 M | $4.38 B |
| 08/30/2024 | $42.96 | $44.00 (2.42%) | $44.61 | $42.31 | 1.10 M | $4.70 B |
| 08/29/2024 | $43.92 | $42.64 (-2.91%) | $44.30 | $42.52 | 735,926 | $4.56 B |
| 08/28/2024 | $44.50 | $43.63 (-1.96%) | $45.00 | $43.24 | 604,900 | $4.67 B |
| 08/27/2024 | $43.76 | $43.72 (-0.09%) | $43.97 | $43.17 | 388,439 | $4.67 B |
| 08/26/2024 | $43.76 | $44.18 (0.96%) | $44.43 | $42.88 | 654,400 | $4.72 B |
| 08/23/2024 | $43.18 | $43.52 (0.79%) | $43.94 | $42.37 | 616,900 | $4.65 B |
| 08/22/2024 | $45.35 | $42.86 (-5.49%) | $45.35 | $42.77 | 5.11 M | $4.58 B |
| 08/21/2024 | $44.81 | $45.02 (0.47%) | $46.00 | $42.90 | 1.58 M | $4.81 B |
| 08/20/2024 | $45.09 | $44.87 (-0.49%) | $45.32 | $43.57 | 587,802 | $4.80 B |
| 08/19/2024 | $44.99 | $45.40 (0.91%) | $45.63 | $44.20 | 1.81 M | $4.85 B |