5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
-0.12%
3 MONTH PERFORMANCE
-27.84%
6 MONTH PERFORMANCE
-35.24%
Avidity Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $8.19 | $8.27 (0.98%) | $8.31 | $7.88 | 566.62 K | $141.47 M |
| 10/29/2026 | $8.52 | $8.26 (-3.05%) | $8.65 | $8.20 | 155.80 K | $141.30 M |
| 10/28/2026 | $8.14 | $8.40 (3.19%) | $8.45 | $8.14 | 233.60 K | $143.69 M |
| 10/27/2026 | $8.05 | $8.32 (3.35%) | $8.39 | $8.05 | 198.60 K | $142.32 M |
| 10/26/2026 | $8.20 | $8.05 (-1.83%) | $8.23 | $7.98 | 187.42 K | $137.70 M |
| 10/23/2026 | $8.06 | $8.20 (1.74%) | $8.21 | $7.78 | 192.66 K | $140.27 M |
| 10/22/2026 | $8.01 | $8.16 (1.87%) | $8.19 | $7.95 | 173.50 K | $139.58 M |
| 10/21/2026 | $7.97 | $8.00 (0.38%) | $8.32 | $7.96 | 193.21 K | $136.85 M |
| 10/20/2026 | $7.75 | $7.98 (2.97%) | $8.27 | $7.71 | 289.50 K | $136.51 M |
| 10/19/2026 | $7.68 | $7.61 (-0.91%) | $7.87 | $7.49 | 243.91 K | $130.18 M |
| 10/16/2026 | $7.79 | $7.67 (-1.54%) | $8.06 | $7.67 | 191.00 K | $131.20 M |
| 10/15/2026 | $7.75 | $7.82 (0.9%) | $7.87 | $7.64 | 131.24 K | $133.77 M |
| 10/14/2026 | $7.75 | $7.68 (-0.9%) | $7.94 | $7.54 | 269.50 K | $131.37 M |
| 10/13/2026 | $8.22 | $7.75 (-5.72%) | $8.22 | $7.75 | 237.20 K | $132.57 M |
| 10/12/2026 | $8.40 | $8.21 (-2.26%) | $8.48 | $8.21 | 87.40 K | $140.44 M |
| 10/09/2026 | $8.29 | $8.40 (1.33%) | $8.50 | $8.13 | 208.35 K | $143.69 M |
| 10/08/2026 | $8.15 | $8.26 (1.35%) | $8.32 | $7.97 | 649.31 K | $141.30 M |
| 10/07/2026 | $7.95 | $7.93 (-0.25%) | $8.13 | $7.93 | 91.82 K | $135.65 M |
| 10/06/2026 | $8.00 | $7.99 (-0.13%) | $8.07 | $7.78 | 411.70 K | $136.68 M |
| 10/05/2026 | $7.83 | $7.97 (1.79%) | $8.11 | $7.63 | 268.30 K | $136.33 M |
| 10/02/2026 | $8.22 | $7.84 (-4.62%) | $8.42 | $7.68 | 533.81 K | $134.11 M |
| 10/01/2026 | $8.30 | $8.14 (-1.93%) | $8.44 | $7.96 | 395.72 K | $139.24 M |
| 09/30/2026 | $8.38 | $8.28 (-1.19%) | $8.46 | $8.22 | 197.31 K | $141.64 M |
| 09/29/2026 | $8.42 | $8.42 (0%) | $8.50 | $8.21 | 158.80 K | $144.03 M |
| 09/28/2026 | $8.21 | $8.42 (2.56%) | $8.52 | $8.05 | 504.92 K | $144.03 M |
| 09/25/2026 | $8.20 | $8.29 (1.1%) | $8.37 | $8.10 | 221.43 K | $141.81 M |
| 09/24/2026 | $8.30 | $8.19 (-1.33%) | $8.49 | $8.16 | 355.24 K | $140.10 M |
| 09/23/2026 | $9.22 | $8.33 (-9.65%) | $9.31 | $8.29 | 434.52 K | $142.49 M |
| 09/22/2026 | $9.24 | $9.22 (-0.22%) | $9.49 | $9.17 | 241.30 K | $157.72 M |
| 09/21/2026 | $8.97 | $9.19 (2.45%) | $9.34 | $8.94 | 481.30 K | $157.20 M |
| 09/18/2026 | $9.57 | $8.95 (-6.48%) | $9.66 | $8.66 | 1.04 M | $153.10 M |
| 09/17/2026 | $9.65 | $9.56 (-0.93%) | $9.70 | $9.44 | 569.62 K | $163.53 M |
| 09/16/2026 | $10.11 | $9.50 (-6.03%) | $10.11 | $9.50 | 356.44 K | $162.51 M |
| 09/15/2026 | $10.21 | $10.09 (-1.18%) | $10.21 | $9.62 | 274.60 K | $172.60 M |
| 09/14/2026 | $10.37 | $10.21 (-1.54%) | $10.71 | $10.15 | 255.71 K | $174.65 M |
| 09/11/2026 | $10.37 | $10.36 (-0.1%) | $10.41 | $10.00 | 247.50 K | $177.22 M |
| 09/10/2026 | $10.44 | $10.35 (-0.86%) | $10.74 | $10.28 | 421.63 K | $177.05 M |
| 09/09/2026 | $11.20 | $10.51 (-6.16%) | $11.20 | $10.34 | 690.44 K | $179.78 M |
| 09/08/2026 | $14.08 | $11.35 (-19.39%) | $14.19 | $10.75 | 1.72 M | $194.15 M |
| 09/04/2026 | $14.51 | $14.19 (-2.21%) | $14.65 | $14.01 | 167.80 K | $242.73 M |
| 09/03/2026 | $14.19 | $14.60 (2.89%) | $14.68 | $13.99 | 164.91 K | $249.75 M |
| 09/02/2026 | $13.77 | $14.06 (2.11%) | $14.10 | $13.76 | 111.64 K | $240.51 M |
| 09/01/2026 | $13.24 | $13.77 (4%) | $13.92 | $13.20 | 178.71 K | $235.55 M |
| 08/31/2026 | $13.53 | $13.32 (-1.55%) | $13.55 | $13.10 | 97.05 K | $227.85 M |
| 08/28/2026 | $13.87 | $13.64 (-1.66%) | $13.95 | $13.51 | 108.64 K | $233.33 M |
| 08/27/2026 | $13.78 | $13.98 (1.45%) | $14.09 | $13.59 | 120.56 K | $239.14 M |
| 08/26/2026 | $13.93 | $13.85 (-0.57%) | $14.07 | $13.66 | 179.35 K | $236.92 M |
| 08/25/2026 | $13.72 | $14.00 (2.04%) | $14.05 | $13.41 | 166.60 K | $239.48 M |
| 08/24/2026 | $13.27 | $13.62 (2.64%) | $13.64 | $13.04 | 140.56 K | $232.98 M |
| 08/21/2026 | $13.53 | $13.20 (-2.44%) | $13.59 | $12.96 | 180.70 K | $225.80 M |
| 08/20/2026 | $13.75 | $13.48 (-1.96%) | $13.88 | $13.20 | 218.81 K | $230.59 M |
| 08/19/2026 | $13.00 | $13.71 (5.46%) | $13.72 | $12.85 | 360.32 K | $234.52 M |
| 08/18/2026 | $12.91 | $12.84 (-0.54%) | $12.96 | $12.72 | 107.92 K | $219.64 M |
| 08/17/2026 | $12.78 | $12.96 (1.41%) | $13.35 | $12.78 | 212.60 K | $221.69 M |
| 08/14/2026 | $12.21 | $12.84 (5.16%) | $12.97 | $12.08 | 176.10 K | $219.64 M |
| 08/13/2026 | $12.21 | $12.33 (0.98%) | $12.46 | $12.03 | 127.14 K | $210.92 M |
| 08/12/2026 | $12.27 | $12.17 (-0.82%) | $12.35 | $12.06 | 84.20 K | $208.18 M |
| 08/11/2026 | $12.25 | $12.27 (0.16%) | $12.44 | $12.20 | 84.25 K | $209.89 M |
| 08/10/2026 | $12.25 | $12.24 (-0.08%) | $12.44 | $12.20 | 109.00 K | $209.37 M |
| 08/07/2026 | $12.15 | $12.34 (1.56%) | $12.49 | $12.15 | 103.30 K | $211.08 M |
| 08/06/2026 | $11.96 | $12.11 (1.25%) | $12.31 | $11.88 | 193.10 K | $207.15 M |
| 08/05/2026 | $11.53 | $11.74 (1.82%) | $11.99 | $11.46 | 171.90 K | $200.82 M |
| 08/04/2026 | $11.40 | $11.54 (1.23%) | $11.74 | $11.35 | 137.01 K | $197.40 M |
| 08/03/2026 | $11.45 | $11.33 (-1.05%) | $11.53 | $11.30 | 91.51 K | $193.81 M |
| 07/31/2026 | $11.44 | $11.35 (-0.79%) | $11.54 | $11.20 | 116.30 K | $194.15 M |
| 07/30/2026 | $11.19 | $11.46 (2.41%) | $11.55 | $11.19 | 91.84 K | $196.03 M |
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.
