Avidity Biosciences, Inc. (RNA) Charts

$35.59

$1.37 (4%)
Last update: 04:00 PM EST
Day's range
$33.41
Day's range
$36.1

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