UK markets closed

Avidity Biosciences, Inc. (RNA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
22.73-0.31 (-1.35%)
At close: 04:00PM EDT
23.34 +0.61 (+2.68%)
After hours: 07:45PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202422.8923.5922.2422.7322.731,008,800
18 Apr 202423.5523.9822.7823.0423.041,139,200
17 Apr 202424.2224.2423.4323.5523.55716,600
16 Apr 202423.6924.2023.2523.9123.91715,700
15 Apr 202424.0924.4423.6223.9123.91867,000
12 Apr 202425.2825.5423.9124.0924.09798,500
11 Apr 202425.7225.9925.1925.3525.35724,900
10 Apr 202424.7325.8024.4525.6425.641,043,300
09 Apr 202424.7925.8624.5125.8625.86501,600
08 Apr 202424.6225.2424.0024.7824.78539,500
05 Apr 202423.5724.7522.9424.6324.63976,600
04 Apr 202426.8527.1721.5623.6923.692,586,100
03 Apr 202426.5927.6626.0926.6426.64949,900
02 Apr 202425.6826.9825.0926.8726.871,306,500
01 Apr 202425.6926.6224.7726.4026.40930,800
28 Mar 202424.5625.9524.5025.5225.521,232,300
27 Mar 202424.2025.6123.6924.6724.671,849,000
26 Mar 202423.6024.4123.5024.0524.05977,100
25 Mar 202423.6324.2222.8523.1923.191,097,000
22 Mar 202424.2924.6123.4723.7023.70738,700
21 Mar 202424.5424.8323.7824.1024.101,083,100
20 Mar 202423.6724.8123.4524.2424.241,286,600
19 Mar 202423.5624.7023.2023.7923.791,335,500
18 Mar 202424.5025.1123.6623.9323.931,978,100
15 Mar 202423.7324.9423.7324.4224.421,683,900
14 Mar 202425.5026.2423.5023.9723.972,387,300
13 Mar 202422.4224.9122.2524.8324.831,494,500
12 Mar 202421.5622.8720.9122.6922.691,220,300
11 Mar 202421.3021.6720.8021.0221.021,026,600
08 Mar 202420.3921.5520.3421.4621.461,331,400
07 Mar 202420.0620.7319.2420.0220.021,965,200
06 Mar 202419.1820.6019.1820.0220.021,451,800
05 Mar 202419.5619.8718.5619.1419.141,308,000
04 Mar 202420.6020.6316.3018.8618.863,929,100
01 Mar 202418.4720.3518.3820.1120.112,428,200
29 Feb 202418.3119.4617.7118.3018.303,963,800
28 Feb 202415.3915.7814.7515.2615.26845,400
27 Feb 202414.8715.6714.5615.3115.311,441,500
26 Feb 202414.1514.9514.1014.5114.51587,300
23 Feb 202414.5714.5713.7314.0414.04502,000
22 Feb 202414.4314.9714.3014.5414.54547,200
21 Feb 202413.9214.4413.6814.3914.39730,600
20 Feb 202414.3314.6113.7913.9813.98526,200
16 Feb 202413.4514.3813.2114.1814.18810,500
15 Feb 202413.7314.1613.4813.5313.531,038,500
14 Feb 202413.6513.9013.1713.5113.51683,300
13 Feb 202413.7914.1313.0113.2713.271,046,000
12 Feb 202413.4714.7213.3414.5414.541,112,100
09 Feb 202412.6113.5112.5013.3513.35679,300
08 Feb 202412.1412.7412.0212.5112.51606,000
07 Feb 202412.3612.3912.1312.1412.14452,900
06 Feb 202411.5512.3311.4712.3212.32560,600
05 Feb 202411.4211.7811.2311.6411.64590,000
02 Feb 202412.0312.2011.5311.6311.631,207,000
01 Feb 202412.3112.4211.6212.1412.14861,900
31 Jan 202411.8312.8011.8012.2312.23745,000
30 Jan 202412.3012.6011.7911.8011.80628,400
29 Jan 202411.9313.0511.5112.6112.611,526,100
26 Jan 202410.6012.5510.3012.0412.043,908,600
25 Jan 202410.3110.7110.2710.4710.47662,300
24 Jan 202410.2110.5410.1210.1610.16772,900
23 Jan 202410.5710.799.9310.1110.11592,400
22 Jan 202410.1310.639.9310.3710.37779,500
19 Jan 202410.4910.5410.1510.1610.16903,500
18 Jan 202410.9010.9010.2110.4310.43631,700
17 Jan 202410.6210.7910.3910.7510.75594,700
16 Jan 202411.1711.1710.8610.8710.87750,200
12 Jan 202411.3911.6611.2611.3511.35821,900
11 Jan 202411.3011.6211.0011.2511.251,147,000
10 Jan 202411.6411.8911.1211.4211.421,029,500
09 Jan 202411.3911.7111.1611.4611.461,338,300
08 Jan 20249.4411.559.4011.4611.462,076,300
05 Jan 20249.879.878.959.659.651,622,800
04 Jan 20249.6710.079.399.849.841,537,500
03 Jan 20249.229.999.149.569.561,777,800
02 Jan 20249.029.478.869.169.16669,200
29 Dec 20239.339.419.039.059.05554,800
28 Dec 20239.279.439.109.339.33826,000
27 Dec 20239.449.579.079.379.37831,300
26 Dec 20239.379.499.159.379.37701,900
22 Dec 20239.219.398.939.229.22883,200
21 Dec 20238.599.148.499.089.08725,600
20 Dec 20239.069.198.378.408.401,066,000
19 Dec 20238.819.168.409.119.111,604,100
18 Dec 20238.739.208.508.768.761,567,800
15 Dec 20238.108.697.888.658.653,627,800
14 Dec 20237.998.367.798.038.031,271,200
13 Dec 20237.107.866.797.837.831,421,100
12 Dec 20237.257.256.937.107.10987,800
11 Dec 20237.507.517.007.137.131,228,300
08 Dec 20238.008.107.517.547.541,059,300
07 Dec 20237.998.197.838.058.05859,500
06 Dec 20237.788.307.577.937.931,198,200
05 Dec 20237.958.087.667.727.72885,500
04 Dec 20238.098.467.838.038.031,100,200
01 Dec 20237.818.117.358.108.101,894,200
30 Nov 20238.008.687.697.817.813,781,300
29 Nov 20237.198.597.117.817.816,380,800
28 Nov 20237.728.006.607.087.0818,875,300
27 Nov 20236.196.245.976.166.16650,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...