5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
+0.50%
Avidity Bioscien Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $72.82 | $72.82 (0%) | $72.82 | $72.82 | 1 | $10.87 B |
| 02/26/2026 | $72.75 | $72.82 (0.1%) | $73.04 | $72.75 | 16.84 M | $10.87 B |
| 02/25/2026 | $72.73 | $72.80 (0.1%) | $72.90 | $72.68 | 12.06 M | $10.87 B |
| 02/24/2026 | $72.92 | $72.75 (-0.23%) | $72.98 | $72.73 | 5.41 M | $10.86 B |
| 02/23/2026 | $72.81 | $72.92 (0.15%) | $73.05 | $72.81 | 3.70 M | $10.89 B |
| 02/20/2026 | $72.83 | $72.86 (0.04%) | $72.92 | $72.74 | 8.08 M | |
| 02/19/2026 | $72.83 | $72.86 (0.04%) | $72.93 | $72.75 | 2.55 M | |
| 02/18/2026 | $72.88 | $72.83 (-0.07%) | $72.91 | $72.76 | 1.95 M | |
| 02/17/2026 | $72.99 | $72.86 (-0.18%) | $72.99 | $72.76 | 2.74 M | |
| 02/13/2026 | $72.90 | $72.87 (-0.04%) | $73.00 | $72.75 | 2.28 M | |
| 02/12/2026 | $73.00 | $72.91 (-0.12%) | $73.01 | $72.87 | 3.47 M | |
| 02/11/2026 | $72.88 | $72.92 (0.05%) | $72.92 | $72.69 | 2.17 M | |
| 02/10/2026 | $72.85 | $72.89 (0.05%) | $72.94 | $72.84 | 3.12 M | |
| 02/09/2026 | $72.81 | $72.89 (0.11%) | $72.95 | $72.80 | 1.85 M | |
| 02/06/2026 | $72.92 | $72.90 (-0.03%) | $72.95 | $72.79 | 3.28 M | |
| 02/05/2026 | $72.76 | $72.82 (0.08%) | $72.92 | $72.65 | 3.46 M | |
| 02/04/2026 | $73.00 | $72.72 (-0.38%) | $73.00 | $72.66 | 3.98 M | |
| 02/03/2026 | $72.80 | $72.93 (0.18%) | $73.06 | $72.71 | 3.80 M | |
| 02/02/2026 | $72.55 | $72.74 (0.26%) | $72.76 | $72.40 | 1.40 M | |
| 01/30/2026 | $72.57 | $72.57 (0%) | $72.66 | $72.44 | 1.27 M | |
| 01/29/2026 | $72.46 | $72.57 (0.15%) | $72.60 | $72.41 | 1.03 M | |
| 01/28/2026 | $72.57 | $72.46 (-0.15%) | $72.62 | $72.40 | 2.37 M | |
| 01/27/2026 | $72.64 | $72.64 (0%) | $72.66 | $72.56 | 536.61 K |
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.
