5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
+1.43%
3 MONTH PERFORMANCE
+45.41%
6 MONTH PERFORMANCE
+129.97%
YEAR-TO-DATE PERFORMANCE
+0.33%
1 YEAR PERFORMANCE
+145.66%
Avidity Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $72.33 | $72.37 (0.06%) | $72.41 | $72.30 | 1.12 M | $9.38 B |
| 01/08/2026 | $72.28 | $72.37 (0.12%) | $72.42 | $72.26 | 2.27 M | $9.38 B |
| 01/07/2026 | $72.23 | $72.37 (0.19%) | $72.47 | $72.22 | 1.65 M | $9.38 B |
| 01/06/2026 | $72.05 | $72.25 (0.28%) | $72.32 | $72.03 | 2.77 M | $9.37 B |
| 01/05/2026 | $72.04 | $72.07 (0.04%) | $72.15 | $72.00 | 4.66 M | $9.34 B |
| 01/02/2026 | $72.15 | $72.10 (-0.07%) | $72.16 | $72.00 | 2.81 M | $9.35 B |
| 12/31/2025 | $72.12 | $72.13 (0.01%) | $72.17 | $72.00 | 1.18 M | $9.35 B |
| 12/30/2025 | $72.13 | $72.15 (0.03%) | $72.19 | $72.11 | 656.64 K | $9.35 B |
| 12/29/2025 | $72.14 | $72.17 (0.04%) | $72.18 | $72.05 | 590.44 K | $9.35 B |
| 12/26/2025 | $72.14 | $72.13 (-0.01%) | $72.18 | $72.04 | 687.40 K | $9.35 B |
| 12/24/2025 | $72.11 | $72.18 (0.1%) | $72.30 | $72.09 | 625.20 K | $9.36 B |
| 12/23/2025 | $72.06 | $72.14 (0.11%) | $72.19 | $72.05 | 1.15 M | $9.35 B |
| 12/22/2025 | $72.11 | $72.20 (0.12%) | $72.27 | $71.99 | 2.21 M | $9.36 B |
| 12/19/2025 | $72.16 | $72.34 (0.25%) | $72.61 | $72.02 | 6.47 M | $9.38 B |
| 12/18/2025 | $71.96 | $72.14 (0.25%) | $72.20 | $71.96 | 3.03 M | $9.35 B |
| 12/17/2025 | $71.91 | $71.87 (-0.06%) | $72.02 | $71.83 | 2.04 M | $9.32 B |
| 12/16/2025 | $71.80 | $71.97 (0.24%) | $71.99 | $71.75 | 2.51 M | $9.33 B |
| 12/15/2025 | $71.70 | $71.86 (0.22%) | $71.90 | $71.70 | 2.03 M | $9.31 B |
| 12/12/2025 | $71.59 | $71.83 (0.34%) | $71.88 | $71.52 | 1.98 M | $9.31 B |
| 12/11/2025 | $71.35 | $71.60 (0.35%) | $71.66 | $71.34 | 1.81 M | $9.28 B |
| 12/10/2025 | $71.34 | $71.35 (0.01%) | $71.45 | $71.32 | 2.09 M | $9.25 B |
| 12/09/2025 | $71.23 | $71.30 (0.1%) | $71.50 | $71.23 | 2.89 M | $9.24 B |
| 12/08/2025 | $71.70 | $71.26 (-0.61%) | $71.76 | $71.18 | 3.45 M | $9.24 B |
| 12/05/2025 | $71.61 | $71.63 (0.03%) | $71.79 | $71.58 | 2.96 M | $9.28 B |
| 12/04/2025 | $71.54 | $71.54 (0%) | $71.69 | $71.42 | 2.51 M | $9.27 B |
| 12/03/2025 | $71.58 | $71.58 (0%) | $71.76 | $71.56 | 1.67 M | $9.28 B |
| 12/02/2025 | $71.54 | $71.54 (0%) | $71.66 | $71.12 | 2.31 M | $9.27 B |
| 12/01/2025 | $71.55 | $71.35 (-0.28%) | $71.64 | $71.23 | 2.46 M | $9.25 B |
| 11/28/2025 | $71.64 | $71.70 (0.08%) | $71.78 | $71.57 | 1.08 M | $9.29 B |
| 11/26/2025 | $71.45 | $71.56 (0.15%) | $71.75 | $71.33 | 1.75 M | $9.28 B |
| 11/25/2025 | $71.20 | $71.55 (0.49%) | $71.63 | $71.06 | 2.52 M | $9.27 B |
| 11/24/2025 | $70.70 | $71.20 (0.71%) | $71.30 | $70.69 | 2.84 M | $9.23 B |
| 11/21/2025 | $70.67 | $70.56 (-0.16%) | $70.98 | $70.52 | 3.08 M | $9.15 B |
| 11/20/2025 | $70.89 | $70.65 (-0.34%) | $71.04 | $70.42 | 2.92 M | $9.16 B |
| 11/19/2025 | $70.79 | $70.89 (0.14%) | $71.02 | $70.70 | 2.90 M | $9.19 B |
| 11/18/2025 | $70.73 | $70.85 (0.17%) | $70.86 | $70.46 | 3.05 M | $9.18 B |
| 11/17/2025 | $70.80 | $70.68 (-0.17%) | $71.05 | $70.51 | 4.18 M | $9.16 B |
| 11/14/2025 | $70.80 | $70.80 (0%) | $71.09 | $70.59 | 2.40 M | $9.18 B |
| 11/13/2025 | $70.90 | $70.84 (-0.08%) | $70.96 | $70.61 | 3.52 M | $9.18 B |
| 11/12/2025 | $70.70 | $70.82 (0.17%) | $70.98 | $70.55 | 3.02 M | $9.18 B |
| 11/11/2025 | $69.86 | $70.70 (1.2%) | $70.76 | $69.84 | 5.72 M | $9.16 B |
| 11/10/2025 | $69.85 | $69.84 (-0.01%) | $69.87 | $69.77 | 2.79 M | $9.05 B |
| 11/07/2025 | $69.79 | $69.84 (0.07%) | $69.85 | $69.67 | 6.15 M | $9.05 B |
| 11/06/2025 | $69.84 | $69.78 (-0.09%) | $69.86 | $69.77 | 5.42 M | $9.05 B |
| 11/05/2025 | $69.85 | $69.80 (-0.07%) | $69.85 | $69.79 | 8.23 M | $9.05 B |
| 11/04/2025 | $69.78 | $69.83 (0.07%) | $69.87 | $69.76 | 8.27 M | $9.05 B |
| 11/03/2025 | $69.77 | $69.80 (0.04%) | $69.88 | $69.75 | 6.04 M | $9.05 B |
| 10/31/2025 | $69.73 | $69.85 (0.17%) | $69.91 | $69.65 | 11.04 M | $9.05 B |
| 10/30/2025 | $69.71 | $69.69 (-0.03%) | $69.83 | $69.50 | 11.91 M | $9.03 B |
| 10/29/2025 | $69.96 | $69.65 (-0.44%) | $69.96 | $69.62 | 25.13 M | $9.03 B |
| 10/28/2025 | $69.92 | $69.93 (0.01%) | $70.00 | $69.86 | 28.00 M | $9.06 B |
| 10/27/2025 | $70.32 | $70.00 (-0.46%) | $70.51 | $69.88 | 70.59 M | $9.07 B |
| 10/24/2025 | $48.99 | $49.15 (0.33%) | $50.25 | $48.79 | 1.27 M | $6.37 B |
| 10/23/2025 | $47.11 | $48.55 (3.06%) | $49.09 | $46.37 | 926.62 K | $6.29 B |
| 10/22/2025 | $49.05 | $46.86 (-4.46%) | $49.50 | $46.29 | 1.59 M | $6.07 B |
| 10/21/2025 | $49.00 | $49.05 (0.1%) | $49.45 | $48.25 | 933.35 K | $6.36 B |
| 10/20/2025 | $48.66 | $49.01 (0.72%) | $50.22 | $47.91 | 1.95 M | $6.35 B |
| 10/17/2025 | $48.78 | $47.89 (-1.82%) | $49.38 | $46.10 | 2.00 M | $6.21 B |
| 10/16/2025 | $51.09 | $48.78 (-4.52%) | $51.79 | $48.21 | 1.72 M | $6.32 B |
| 10/15/2025 | $48.21 | $50.47 (4.69%) | $51.49 | $48.05 | 1.78 M | $6.54 B |
| 10/14/2025 | $47.71 | $48.13 (0.88%) | $48.61 | $46.75 | 1.60 M | $6.24 B |
| 10/13/2025 | $50.48 | $48.96 (-3.01%) | $50.86 | $48.61 | 1.26 M | $6.35 B |
| 10/10/2025 | $51.00 | $49.77 (-2.41%) | $52.17 | $49.46 | 2.24 M | $6.45 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.
