5 DAY PERFORMANCE
-2.20%
1 MONTH PERFORMANCE
-28.18%
3 MONTH PERFORMANCE
-26.48%
6 MONTH PERFORMANCE
-23.24%
YEAR-TO-DATE PERFORMANCE
+243.87%
1 YEAR PERFORMANCE
+232.12%
Avidity Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $30.90 | $31.12 (0.71%) | $31.47 | $30.76 | 591,494 | $3.84 B |
| 12/24/2024 | $31.28 | $31.35 (0.22%) | $31.70 | $31.00 | 320,748 | $3.87 B |
| 12/23/2024 | $31.32 | $31.64 (1.02%) | $32.16 | $30.91 | 1.32 M | $3.90 B |
| 12/20/2024 | $30.92 | $31.82 (2.91%) | $32.63 | $30.85 | 2.93 M | $3.93 B |
| 12/19/2024 | $31.03 | $31.05 (0.06%) | $31.62 | $30.07 | 1.95 M | $3.83 B |
| 12/18/2024 | $32.75 | $30.70 (-6.26%) | $34.16 | $30.56 | 1.86 M | $3.79 B |
| 12/17/2024 | $32.55 | $32.74 (0.58%) | $34.35 | $32.52 | 1.32 M | $4.04 B |
| 12/16/2024 | $32.61 | $33.39 (2.39%) | $33.98 | $32.04 | 1.57 M | $4.12 B |
| 12/13/2024 | $33.61 | $32.49 (-3.33%) | $34.78 | $32.07 | 1.57 M | $4.01 B |
| 12/12/2024 | $35.55 | $33.76 (-5.04%) | $35.64 | $33.72 | 1.32 M | $4.17 B |
| 12/11/2024 | $36.45 | $35.58 (-2.39%) | $36.69 | $35.37 | 1.40 M | $4.39 B |
| 12/10/2024 | $36.97 | $36.10 (-2.35%) | $37.28 | $35.72 | 838,541 | $4.45 B |
| 12/09/2024 | $38.28 | $36.85 (-3.74%) | $38.70 | $35.36 | 1.47 M | $4.55 B |
| 12/06/2024 | $36.92 | $38.27 (3.66%) | $38.86 | $36.61 | 974,400 | $4.72 B |
| 12/05/2024 | $37.46 | $36.88 (-1.55%) | $38.10 | $36.54 | 1.25 M | $4.55 B |
| 12/04/2024 | $38.34 | $37.93 (-1.07%) | $39.60 | $37.02 | 1.50 M | $4.68 B |
| 12/03/2024 | $40.61 | $38.48 (-5.25%) | $41.46 | $38.39 | 1.53 M | $4.75 B |
| 12/02/2024 | $42.40 | $41.30 (-2.59%) | $42.71 | $41.02 | 1.05 M | $5.10 B |
| 11/29/2024 | $43.33 | $43.03 (-0.69%) | $43.58 | $42.22 | 451,828 | $5.31 B |
| 11/27/2024 | $43.99 | $43.33 (-1.5%) | $44.52 | $42.63 | 730,132 | $5.35 B |
| 11/26/2024 | $45.59 | $43.80 (-3.93%) | $45.98 | $43.31 | 1.20 M | $5.40 B |
| 11/25/2024 | $43.65 | $45.13 (3.39%) | $45.98 | $43.43 | 1.22 M | $5.57 B |
| 11/22/2024 | $42.56 | $43.25 (1.62%) | $44.03 | $41.75 | 993,200 | $5.34 B |
| 11/21/2024 | $43.86 | $42.56 (-2.96%) | $44.68 | $42.30 | 759,600 | $5.25 B |
| 11/20/2024 | $42.82 | $43.65 (1.94%) | $44.64 | $42.21 | 675,470 | $5.39 B |
| 11/19/2024 | $40.45 | $43.25 (6.92%) | $43.38 | $40.39 | 1.11 M | $5.34 B |
| 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 |