• SPX
  • $5,765.93
  • 0.93 %
  • $53.24
  • DJI
  • $42,102.39
  • 0.74 %
  • $307.78
  • N225
  • $38,474.90
  • 1.11 %
  • $421.23
  • FTSE
  • $8,176.75
  • -0.09 %
  • -$7.49
  • IXIC
  • $18,390.29
  • 1.16 %
  • $210.31
Avidity Biosciences, Inc. (RNA) Charts

Avidity Biosciences, Inc. (RNA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$44.39

-$0.43

(-0.96%)

Day's range
$43.39
Day's range
$45.43
  • 5 DAY PERFORMANCE

    +5.04%
  • 1 MONTH PERFORMANCE

    -6.15%
  • 3 MONTH PERFORMANCE

    +5.19%
  • 6 MONTH PERFORMANCE

    +67.83%
  • YEAR-TO-DATE PERFORMANCE

    +390.50%
  • 1 YEAR PERFORMANCE

    +711.52%

Avidity Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $44.82 $44.36   (-1.04%) $45.43 $43.39 227,260
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
09/26/2024 $46.27 $42.17   (-8.86%) $46.94 $41.01 2.17 M $4.51 B
09/25/2024 $44.00 $45.95   (4.43%) $46.54 $43.44 2.62 M $4.91 B
09/24/2024 $44.30 $44.00   (-0.68%) $44.67 $42.77 1.91 M $4.70 B
09/23/2024 $44.00 $43.50   (-1.14%) $44.51 $43.13 2.01 M $4.65 B
09/20/2024 $45.85 $44.48   (-2.99%) $46.09 $44.05 5.00 M $4.76 B
09/19/2024 $45.57 $45.65   (0.18%) $46.08 $45.06 3.64 M $4.88 B
09/18/2024 $42.24 $44.63   (5.66%) $45.25 $42.19 4.72 M $4.77 B
09/17/2024 $42.10 $42.19   (0.21%) $42.51 $41.69 1.56 M $4.51 B
09/16/2024 $42.18 $41.75   (-1.02%) $42.45 $41.14 994,317 $4.46 B
09/13/2024 $41.27 $41.71   (1.07%) $42.00 $41.09 1.69 M $4.46 B
09/12/2024 $40.81 $41.31   (1.23%) $41.75 $40.13 1.01 M $4.42 B
09/11/2024 $40.46 $40.54   (0.2%) $41.00 $39.76 850,800 $4.33 B
09/10/2024 $41.00 $40.79   (-0.51%) $41.75 $40.56 729,637 $4.36 B
09/09/2024 $41.00 $40.76   (-0.59%) $42.00 $40.50 772,900 $4.36 B
09/06/2024 $40.77 $40.46   (-0.76%) $41.18 $39.35 901,490 $4.33 B
09/05/2024 $41.40 $40.76   (-1.55%) $41.85 $40.15 534,603 $4.36 B
09/04/2024 $40.56 $41.71   (2.84%) $42.39 $40.24 611,000 $4.46 B
09/03/2024 $43.36 $40.99   (-5.47%) $43.40 $39.62 1.86 M $4.38 B
08/30/2024 $42.96 $44.00   (2.42%) $44.61 $42.31 1.10 M $4.70 B
08/29/2024 $43.92 $42.64   (-2.91%) $44.30 $42.52 735,926 $4.56 B
08/28/2024 $44.50 $43.63   (-1.96%) $45.00 $43.24 604,900 $4.67 B
08/27/2024 $43.76 $43.72   (-0.09%) $43.97 $43.17 388,439 $4.67 B
08/26/2024 $43.76 $44.18   (0.96%) $44.43 $42.88 654,400 $4.72 B
08/23/2024 $43.18 $43.52   (0.79%) $43.94 $42.37 616,900 $4.65 B
08/22/2024 $45.35 $42.86   (-5.49%) $45.35 $42.77 5.11 M $4.58 B
08/21/2024 $44.81 $45.02   (0.47%) $46.00 $42.90 1.58 M $4.81 B
08/20/2024 $45.09 $44.87   (-0.49%) $45.32 $43.57 587,802 $4.80 B
08/19/2024 $44.99 $45.40   (0.91%) $45.63 $44.20 1.81 M $4.85 B
08/16/2024 $45.52 $44.98   (-1.19%) $45.53 $44.32 1.49 M $4.81 B
08/15/2024 $44.00 $45.49   (3.39%) $45.97 $44.00 3.10 M $4.86 B
08/14/2024 $42.89 $42.85   (-0.09%) $43.37 $40.54 1.00 M $4.58 B
08/13/2024 $44.87 $44.99   (0.27%) $45.50 $44.10 957,920 $4.81 B
08/12/2024 $46.66 $44.48   (-4.67%) $46.90 $43.22 1.33 M $4.76 B
08/09/2024 $47.37 $46.95   (-0.89%) $47.50 $43.01 2.49 M $5.02 B
08/08/2024 $41.59 $41.87   (0.67%) $42.20 $39.74 688,100 $4.48 B
08/07/2024 $45.00 $41.11   (-8.64%) $45.27 $41.08 787,000 $4.40 B
08/06/2024 $42.50 $43.81   (3.08%) $44.60 $41.47 864,500 $4.68 B
08/05/2024 $37.10 $42.20   (13.75%) $42.36 $37.04 1.69 M $3.68 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.