5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
+0.70%
3 MONTH PERFORMANCE
+4.35%
6 MONTH PERFORMANCE
+57.44%
YEAR-TO-DATE PERFORMANCE
+1.04%
1 YEAR PERFORMANCE
+112.42%
Avidity Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/10/2026 | $72.88 | $72.89 (0.01%) | $72.92 | $72.85 | 1.73 M | $10.05 B |
| 02/09/2026 | $72.81 | $72.89 (0.11%) | $72.95 | $72.80 | 1.85 M | $10.05 B |
| 02/06/2026 | $72.92 | $72.90 (-0.03%) | $72.95 | $72.79 | 3.28 M | $10.05 B |
| 02/05/2026 | $72.76 | $72.82 (0.08%) | $72.92 | $72.65 | 3.46 M | $10.04 B |
| 02/04/2026 | $73.00 | $72.72 (-0.38%) | $73.00 | $72.66 | 3.98 M | $10.03 B |
| 02/03/2026 | $72.80 | $72.93 (0.18%) | $73.06 | $72.71 | 3.80 M | $10.06 B |
| 02/02/2026 | $72.55 | $72.74 (0.26%) | $72.76 | $72.40 | 1.40 M | $10.03 B |
| 01/30/2026 | $72.57 | $72.57 (0%) | $72.66 | $72.44 | 1.27 M | $10.01 B |
| 01/29/2026 | $72.46 | $72.57 (0.15%) | $72.60 | $72.41 | 1.03 M | $10.01 B |
| 01/28/2026 | $72.57 | $72.46 (-0.15%) | $72.62 | $72.40 | 2.37 M | $9.99 B |
| 01/27/2026 | $72.64 | $72.64 (0%) | $72.66 | $72.56 | 536.61 K | $10.02 B |
| 01/26/2026 | $72.55 | $72.63 (0.11%) | $72.63 | $72.55 | 1.13 M | $10.02 B |
| 01/23/2026 | $72.61 | $72.60 (-0.01%) | $72.72 | $72.55 | 1.22 M | $10.01 B |
| 01/22/2026 | $72.65 | $72.74 (0.12%) | $72.74 | $72.55 | 1.94 M | $10.03 B |
| 01/21/2026 | $72.45 | $72.65 (0.28%) | $72.67 | $72.45 | 1.80 M | $10.02 B |
| 01/20/2026 | $72.45 | $72.47 (0.03%) | $72.53 | $72.45 | 1.16 M | $9.99 B |
| 01/16/2026 | $72.60 | $72.51 (-0.12%) | $72.62 | $72.47 | 1.45 M | $10.00 B |
| 01/15/2026 | $72.52 | $72.60 (0.11%) | $72.70 | $72.42 | 1.16 M | $10.01 B |
| 01/14/2026 | $72.38 | $72.54 (0.22%) | $72.56 | $72.38 | 1.01 M | $10.00 B |
| 01/13/2026 | $72.32 | $72.43 (0.15%) | $72.46 | $72.32 | 1.19 M | $9.99 B |
| 01/12/2026 | $72.29 | $72.35 (0.08%) | $72.37 | $72.23 | 1.52 M | $9.98 B |
| 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 |
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.
