5 DAY PERFORMANCE
+14.07%
1 MONTH PERFORMANCE
+9.48%
3 MONTH PERFORMANCE
+19.59%
6 MONTH PERFORMANCE
-4.18%
YEAR-TO-DATE PERFORMANCE
+21.53%
1 YEAR PERFORMANCE
+26.49%
Avidity Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $34.03 | $35.59 (4.58%) | $36.10 | $33.41 | 1.14 M | $4.58 B |
| 06/04/2025 | $34.39 | $34.22 (-0.49%) | $35.21 | $33.97 | 1.35 M | $4.42 B |
| 06/03/2025 | $33.34 | $34.41 (3.21%) | $34.80 | $32.97 | 1.05 M | $4.45 B |
| 06/02/2025 | $31.40 | $33.17 (5.64%) | $33.26 | $30.90 | 1.34 M | $4.29 B |
| 05/30/2025 | $31.28 | $30.98 (-0.96%) | $31.79 | $30.15 | 1.52 M | $4.00 B |
| 05/29/2025 | $31.39 | $31.70 (0.99%) | $32.09 | $30.28 | 1.00 M | $4.10 B |
| 05/28/2025 | $30.50 | $30.90 (1.31%) | $31.37 | $30.00 | 886.33 K | $3.99 B |
| 05/27/2025 | $31.11 | $30.35 (-2.44%) | $31.29 | $30.13 | 1.23 M | $3.92 B |
| 05/23/2025 | $29.96 | $30.58 (2.07%) | $30.77 | $29.86 | 455.20 K | $3.95 B |
| 05/22/2025 | $30.14 | $30.81 (2.22%) | $31.00 | $29.44 | 662.10 K | $3.98 B |
| 05/21/2025 | $31.14 | $30.62 (-1.67%) | $31.77 | $30.00 | 1.37 M | $3.96 B |
| 05/20/2025 | $30.18 | $31.64 (4.84%) | $31.71 | $29.60 | 1.24 M | $4.09 B |
| 05/19/2025 | $29.80 | $30.22 (1.41%) | $31.18 | $29.21 | 1.26 M | $3.91 B |
| 05/16/2025 | $29.00 | $30.35 (4.66%) | $30.45 | $28.78 | 1.34 M | $3.92 B |
| 05/15/2025 | $28.35 | $28.97 (2.19%) | $29.09 | $27.65 | 975.70 K | $3.74 B |
| 05/14/2025 | $30.19 | $28.40 (-5.93%) | $30.84 | $27.71 | 1.42 M | $3.67 B |
| 05/13/2025 | $29.72 | $29.88 (0.54%) | $29.98 | $28.18 | 1.17 M | $3.86 B |
| 05/12/2025 | $28.48 | $29.33 (2.98%) | $31.20 | $28.48 | 1.47 M | $3.79 B |
| 05/09/2025 | $29.00 | $27.87 (-3.9%) | $30.25 | $27.80 | 1.15 M | $3.60 B |
| 05/08/2025 | $26.18 | $28.69 (9.59%) | $29.85 | $25.67 | 2.24 M | $3.71 B |
| 05/07/2025 | $27.11 | $26.17 (-3.47%) | $27.41 | $25.58 | 1.76 M | $3.38 B |
| 05/06/2025 | $31.85 | $26.26 (-17.55%) | $32.03 | $25.71 | 4.21 M | $3.39 B |
| 05/05/2025 | $31.92 | $32.28 (1.13%) | $32.70 | $31.45 | 767.90 K | $4.17 B |
| 05/02/2025 | $32.69 | $32.20 (-1.5%) | $33.62 | $32.02 | 1.23 M | $4.16 B |
| 05/01/2025 | $32.65 | $32.69 (0.12%) | $33.10 | $31.01 | 1.10 M | $4.22 B |
| 04/30/2025 | $31.48 | $32.65 (3.72%) | $32.97 | $31.24 | 870.33 K | $4.22 B |
| 04/29/2025 | $30.91 | $32.16 (4.04%) | $32.19 | $30.67 | 857.11 K | $4.16 B |
| 04/28/2025 | $31.01 | $31.21 (0.64%) | $31.53 | $30.77 | 703.34 K | $4.03 B |
| 04/25/2025 | $30.36 | $30.84 (1.58%) | $31.16 | $29.87 | 917.50 K | $3.99 B |
| 04/24/2025 | $30.53 | $30.93 (1.31%) | $31.03 | $29.78 | 1.12 M | $4.00 B |
| 04/23/2025 | $30.66 | $30.68 (0.07%) | $31.58 | $30.19 | 1.24 M | $3.96 B |
| 04/22/2025 | $29.07 | $29.45 (1.31%) | $29.73 | $28.15 | 1.76 M | $3.81 B |
| 04/21/2025 | $26.26 | $28.52 (8.61%) | $29.36 | $26.01 | 1.33 M | $3.69 B |
| 04/17/2025 | $25.77 | $26.66 (3.45%) | $27.02 | $25.66 | 1.53 M | $3.45 B |
| 04/16/2025 | $26.54 | $25.76 (-2.94%) | $26.80 | $25.28 | 1.56 M | $3.33 B |
| 04/15/2025 | $26.70 | $26.68 (-0.07%) | $27.67 | $25.82 | 1.20 M | $3.45 B |
| 04/14/2025 | $26.32 | $26.91 (2.24%) | $27.13 | $25.59 | 1.83 M | $3.48 B |
| 04/11/2025 | $24.04 | $25.58 (6.41%) | $25.80 | $23.66 | 1.55 M | $3.31 B |
| 04/10/2025 | $23.89 | $24.11 (0.92%) | $24.49 | $23.20 | 1.74 M | $3.12 B |
| 04/09/2025 | $23.09 | $24.80 (7.41%) | $25.56 | $21.51 | 3.60 M | $3.20 B |
| 04/08/2025 | $27.00 | $24.08 (-10.81%) | $27.83 | $23.49 | 2.07 M | $3.11 B |
| 04/07/2025 | $25.04 | $25.48 (1.76%) | $27.45 | $24.26 | 1.95 M | $3.29 B |
| 04/04/2025 | $26.93 | $26.57 (-1.34%) | $27.83 | $26.23 | 1.84 M | $3.43 B |
| 04/03/2025 | $28.10 | $28.10 (0%) | $28.71 | $27.43 | 2.26 M | $3.63 B |
| 04/02/2025 | $26.36 | $29.77 (12.94%) | $30.64 | $26.27 | 3.15 M | $3.85 B |
| 04/01/2025 | $29.36 | $26.74 (-8.92%) | $29.38 | $26.55 | 2.46 M | $3.46 B |
| 03/31/2025 | $30.10 | $29.52 (-1.93%) | $30.25 | $28.59 | 3.28 M | $3.81 B |
| 03/28/2025 | $32.31 | $31.60 (-2.2%) | $32.68 | $31.15 | 1.07 M | $4.08 B |
| 03/27/2025 | $32.13 | $32.56 (1.34%) | $33.13 | $32.03 | 1.18 M | $4.21 B |
| 03/26/2025 | $31.79 | $32.05 (0.82%) | $32.75 | $31.73 | 1.58 M | $4.14 B |
| 03/25/2025 | $33.28 | $32.10 (-3.55%) | $33.28 | $31.72 | 1.22 M | $4.15 B |
| 03/24/2025 | $31.01 | $33.30 (7.38%) | $33.79 | $31.01 | 1.40 M | $4.30 B |
| 03/21/2025 | $30.43 | $30.84 (1.35%) | $31.23 | $30.12 | 1.85 M | $3.99 B |
| 03/20/2025 | $31.06 | $30.83 (-0.74%) | $32.22 | $30.78 | 1.43 M | $3.98 B |
| 03/19/2025 | $30.39 | $31.72 (4.38%) | $31.88 | $30.33 | 1.17 M | $4.10 B |
| 03/18/2025 | $33.37 | $30.48 (-8.66%) | $34.07 | $30.46 | 1.47 M | $3.94 B |
| 03/17/2025 | $32.13 | $33.83 (5.29%) | $34.10 | $30.12 | 1.45 M | $4.37 B |
| 03/14/2025 | $32.44 | $31.11 (-4.1%) | $33.16 | $30.90 | 1.41 M | $4.02 B |
| 03/13/2025 | $34.40 | $32.13 (-6.6%) | $36.38 | $32.09 | 1.88 M | $4.15 B |
| 03/12/2025 | $30.71 | $32.61 (6.19%) | $32.69 | $30.68 | 1.31 M | $4.21 B |
| 03/11/2025 | $30.16 | $29.58 (-1.92%) | $30.56 | $28.92 | 1.01 M | $3.82 B |
| 03/10/2025 | $29.70 | $30.04 (1.14%) | $30.73 | $29.45 | 1.02 M | $3.88 B |
| 03/07/2025 | $30.50 | $30.29 (-0.69%) | $30.97 | $29.00 | 817.00 K | $3.91 B |
| 03/06/2025 | $28.71 | $30.35 (5.71%) | $31.00 | $28.71 | 1.10 M | $3.92 B |
| 03/05/2025 | $28.67 | $29.55 (3.07%) | $30.32 | $28.67 | 1.57 M | $3.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
