Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avidity Biosciences Inc (NQ: RNA )

26.86 -0.20 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.990 5.320 4.825 5.150 855,763 +0.06(+1.18%)
Oct 30, 2023 4.910 5.190 4.840 5.090 679,562 +0.22(+4.52%)
Oct 27, 2023 5.320 5.360 4.840 4.870 960,944 -0.41(-7.77%)
Oct 26, 2023 5.110 5.320 5.010 5.280 552,115 +0.23(+4.55%)
Oct 25, 2023 5.310 5.310 4.980 5.050 503,680 -0.20(-3.81%)
Oct 24, 2023 5.090 5.330 5.090 5.250 638,315 +0.21(+4.17%)
Oct 23, 2023 5.350 5.350 5.025 5.040 685,313 -0.35(-6.49%)
Oct 20, 2023 5.550 5.690 5.350 5.390 533,450 -0.13(-2.36%)
Oct 19, 2023 5.690 5.695 5.510 5.520 453,064 -0.17(-2.99%)
Oct 18, 2023 5.990 6.000 5.640 5.690 501,525 -0.36(-5.95%)
Oct 17, 2023 5.970 6.330 5.930 6.050 793,639 +0.01(+0.17%)
Oct 16, 2023 6.190 6.170 5.890 6.040 671,603 -0.14(-2.27%)
Oct 13, 2023 6.170 6.300 5.920 6.180 868,235 +0.07(+1.15%)
Oct 12, 2023 6.490 6.490 6.000 6.110 1,011,820 -0.37(-5.71%)
Oct 11, 2023 6.810 6.909 6.260 6.480 922,729 -0.38(-5.54%)
Oct 10, 2023 6.180 6.900 6.100 6.860 839,107 +0.71(+11.54%)
Oct 09, 2023 6.020 6.220 5.950 6.150 478,391 -0.04(-0.65%)
Oct 06, 2023 6.130 6.340 6.000 6.190 588,860 -0.04(-0.64%)
Oct 05, 2023 5.750 6.270 5.750 6.230 707,906 +0.50(+8.73%)
Oct 04, 2023 6.200 6.200 5.670 5.730 806,831 -0.52(-8.32%)
Oct 03, 2023 5.870 6.300 5.790 6.250 1,421,325 +0.31(+5.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.