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

Avidity Biosciences Inc (NQ: RNA )

29.50 +0.78 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 28.83 29.58 28.41 29.50 895,645 +0.78(+2.72%)
May 16, 2024 29.32 29.47 28.49 28.72 1,074,987 -0.79(-2.68%)
May 15, 2024 29.29 30.54 28.40 29.51 1,680,554 +0.60(+2.08%)
May 14, 2024 26.61 29.10 26.40 28.91 1,798,065 +2.89(+11.11%)
May 13, 2024 26.04 26.70 25.68 26.02 783,775 +0.06(+0.23%)
May 10, 2024 26.40 27.20 25.65 25.96 1,162,942 -1.14(-4.21%)
May 09, 2024 26.30 27.49 26.20 27.10 1,235,110 +1.04(+3.99%)
May 08, 2024 25.49 26.18 25.05 26.06 804,086 +0.67(+2.64%)
May 07, 2024 26.74 26.74 24.95 25.39 682,086 -0.94(-3.57%)
May 06, 2024 26.73 26.85 25.74 26.33 693,697 -0.12(-0.45%)
May 03, 2024 26.68 27.34 26.07 26.45 641,653 +0.87(+3.40%)
May 02, 2024 26.19 26.34 25.25 25.58 558,573 -0.22(-0.85%)
May 01, 2024 24.15 26.97 23.92 25.80 1,167,094 +1.67(+6.92%)
Apr 30, 2024 24.42 25.31 24.06 24.13 1,064,650 -0.57(-2.31%)
Apr 29, 2024 24.55 25.55 24.43 24.70 640,595 +0.34(+1.40%)
Apr 26, 2024 24.01 24.76 23.49 24.36 1,034,630 +0.53(+2.22%)
Apr 25, 2024 24.40 24.96 23.35 23.83 1,247,372 -1.26(-5.02%)
Apr 24, 2024 25.69 25.82 24.74 25.09 559,826 -0.04(-0.16%)
Apr 23, 2024 24.20 26.02 24.06 25.13 859,072 +0.97(+4.01%)
Apr 22, 2024 22.95 24.82 22.75 24.16 911,773 +1.43(+6.29%)
Apr 19, 2024 22.89 23.59 22.24 22.73 1,008,841 -0.31(-1.35%)
Apr 18, 2024 23.55 23.98 22.78 23.04 1,139,199 -0.51(-2.17%)
Apr 17, 2024 24.22 24.24 23.43 23.55 716,626 -0.36(-1.51%)
Apr 16, 2024 23.69 24.20 23.25 23.91 715,733 +0.00(+0.00%)
Apr 15, 2024 24.09 24.44 23.62 23.91 866,955 -0.18(-0.75%)
Apr 12, 2024 25.28 25.54 23.91 24.09 799,049 -1.26(-4.97%)
Apr 11, 2024 25.72 25.99 25.19 25.35 727,893 -0.29(-1.13%)
Apr 10, 2024 24.73 25.80 24.45 25.64 1,043,257 -0.22(-0.85%)
Apr 09, 2024 24.79 25.86 24.51 25.86 501,557 +1.08(+4.36%)
Apr 08, 2024 24.62 25.24 24.00 24.78 539,451 +0.15(+0.61%)
Apr 05, 2024 23.57 24.75 22.94 24.63 976,614 +0.94(+3.97%)
Apr 04, 2024 26.85 27.17 21.56 23.69 2,586,069 -2.95(-11.07%)
Apr 03, 2024 26.59 27.66 26.09 26.64 949,864 -0.23(-0.86%)
Apr 02, 2024 25.68 26.98 25.09 26.87 1,306,510 +0.47(+1.78%)
Apr 01, 2024 25.69 26.62 24.77 26.40 930,602 +0.88(+3.45%)
Mar 28, 2024 24.56 25.95 24.50 25.52 1,232,348 +0.85(+3.45%)
Mar 27, 2024 24.20 25.61 23.69 24.67 1,848,987 +0.62(+2.58%)
Mar 26, 2024 23.60 24.41 23.50 24.05 976,930 +0.86(+3.71%)
Mar 25, 2024 23.63 24.22 22.85 23.19 1,097,006 -0.51(-2.15%)
Mar 22, 2024 24.29 24.61 23.47 23.70 738,660 -0.40(-1.66%)
Mar 21, 2024 24.54 24.83 23.78 24.10 1,083,380 -0.14(-0.58%)
Mar 20, 2024 23.67 24.81 23.45 24.24 1,286,577 +0.45(+1.89%)
Mar 19, 2024 23.56 24.70 23.20 23.79 1,335,464 -0.14(-0.59%)
Mar 18, 2024 24.50 25.11 23.66 23.93 1,978,098 -0.49(-2.01%)
Mar 15, 2024 23.73 24.94 23.73 24.42 1,683,893 +0.45(+1.88%)
Mar 14, 2024 25.50 26.24 23.50 23.97 2,387,285 -0.86(-3.46%)
Mar 13, 2024 22.42 24.91 22.25 24.83 1,494,538 +2.14(+9.43%)
Mar 12, 2024 21.56 22.87 20.91 22.69 1,220,327 +1.67(+7.94%)
Mar 11, 2024 21.30 21.67 20.80 21.02 1,026,569 -0.44(-2.05%)
Mar 08, 2024 20.39 21.55 20.34 21.46 1,331,961 +1.44(+7.19%)
Mar 07, 2024 20.06 20.73 19.24 20.02 1,965,160 +0.00(+0.00%)
Mar 06, 2024 19.18 20.61 19.18 20.02 1,451,911 +0.88(+4.60%)
Mar 05, 2024 19.56 19.87 18.56 19.14 1,307,962 +0.28(+1.48%)
Mar 04, 2024 20.60 20.63 16.30 18.86 3,929,263 -1.25(-6.22%)
Mar 01, 2024 18.47 20.35 18.38 20.11 2,431,724 +1.81(+9.89%)
Feb 29, 2024 18.31 19.46 17.71 18.30 3,963,751 +3.04(+19.92%)
Feb 28, 2024 15.39 15.78 14.75 15.26 841,361 -0.05(-0.33%)
Feb 27, 2024 14.87 15.67 14.56 15.31 1,440,781 +0.80(+5.51%)
Feb 26, 2024 14.15 14.95 14.10 14.51 587,006 +0.47(+3.35%)
Feb 23, 2024 14.57 14.57 13.73 14.04 502,045 -0.50(-3.44%)
Feb 22, 2024 14.43 14.97 14.30 14.54 547,248 +0.15(+1.04%)
Feb 21, 2024 13.92 14.44 13.68 14.39 730,555 +0.41(+2.93%)
Feb 20, 2024 14.33 14.61 13.79 13.98 526,172 -0.20(-1.41%)
Feb 16, 2024 13.45 14.38 13.21 14.18 810,489 +0.65(+4.80%)
Feb 15, 2024 13.73 14.16 13.48 13.53 1,038,555 +0.02(+0.15%)
Feb 14, 2024 13.65 13.89 13.17 13.51 683,294 +0.24(+1.81%)
Feb 13, 2024 13.79 14.13 13.01 13.27 1,046,000 -1.27(-8.73%)
Feb 12, 2024 13.47 14.71 13.34 14.54 1,111,542 +1.19(+8.91%)
Feb 09, 2024 12.61 13.51 12.50 13.35 679,254 +0.84(+6.71%)
Feb 08, 2024 12.14 12.74 12.02 12.51 606,034 +0.37(+3.05%)
Feb 07, 2024 12.36 12.39 12.13 12.14 452,882 -0.18(-1.46%)
Feb 06, 2024 11.55 12.33 11.47 12.32 560,590 +0.68(+5.84%)
Feb 05, 2024 11.42 11.78 11.23 11.64 590,014 +0.02(+0.17%)
Feb 02, 2024 12.03 12.20 11.53 11.62 1,207,129 -0.52(-4.28%)
Feb 01, 2024 12.31 12.42 11.62 12.14 861,896 -0.09(-0.74%)
Jan 31, 2024 11.83 12.80 11.80 12.23 741,736 +0.43(+3.64%)
Jan 30, 2024 12.30 12.60 11.79 11.80 628,011 -0.81(-6.42%)
Jan 29, 2024 11.93 13.05 11.51 12.61 1,525,678 +0.57(+4.73%)
Jan 26, 2024 10.60 12.55 10.30 12.04 3,908,599 +1.57(+15.00%)
Jan 25, 2024 10.31 10.71 10.27 10.47 661,804 +0.31(+3.05%)
Jan 24, 2024 10.21 10.54 10.12 10.16 772,853 +0.05(+0.49%)
Jan 23, 2024 10.57 10.79 9.934 10.11 592,755 -0.26(-2.51%)
Jan 22, 2024 10.13 10.63 9.930 10.37 779,540 +0.21(+2.07%)
Jan 19, 2024 10.49 10.54 10.15 10.16 903,500 -0.27(-2.59%)
Jan 18, 2024 10.90 10.90 10.21 10.43 631,694 -0.32(-2.98%)
Jan 17, 2024 10.62 10.79 10.39 10.75 594,692 -0.12(-1.10%)
Jan 16, 2024 11.17 11.14 10.86 10.87 750,156 -0.48(-4.23%)
Jan 12, 2024 11.39 11.66 11.26 11.35 824,941 +0.10(+0.89%)
Jan 11, 2024 11.30 11.62 11.00 11.25 1,147,002 -0.17(-1.49%)
Jan 10, 2024 11.64 11.89 11.12 11.42 1,029,522 -0.04(-0.35%)
Jan 09, 2024 11.39 11.71 11.16 11.46 1,338,264 +0.00(+0.00%)
Jan 08, 2024 9.440 11.55 9.405 11.46 2,075,459 +1.81(+18.76%)
Jan 05, 2024 9.870 9.870 8.950 9.650 1,622,797 -0.19(-1.93%)
Jan 04, 2024 9.670 10.07 9.390 9.840 1,537,486 +0.28(+2.93%)
Jan 03, 2024 9.220 9.990 9.140 9.560 1,777,357 +0.40(+4.37%)
Jan 02, 2024 9.020 9.470 8.860 9.160 669,162 +0.11(+1.22%)
Dec 29, 2023 9.330 9.410 9.030 9.050 554,856 -0.28(-3.00%)
Dec 28, 2023 9.270 9.432 9.100 9.330 825,983 -0.04(-0.43%)
Dec 27, 2023 9.440 9.568 9.070 9.370 831,315 +0.00(+0.00%)
Dec 26, 2023 9.370 9.490 9.150 9.370 701,956 +0.15(+1.68%)
Dec 22, 2023 9.210 9.390 8.930 9.215 883,216 +0.13(+1.49%)
Dec 21, 2023 8.590 9.138 8.490 9.080 721,698 +0.68(+8.10%)
Dec 20, 2023 9.060 9.190 8.370 8.400 1,066,049 -0.71(-7.79%)
Dec 19, 2023 8.810 9.160 8.400 9.110 1,604,072 +0.35(+4.00%)
Dec 18, 2023 8.730 9.200 8.500 8.760 1,565,234 +0.11(+1.27%)
Dec 15, 2023 8.100 8.690 7.880 8.650 3,857,958 +0.62(+7.72%)
Dec 14, 2023 7.990 8.360 7.790 8.030 1,271,174 +0.20(+2.55%)
Dec 13, 2023 7.100 7.860 6.790 7.830 1,415,662 +0.73(+10.28%)
Dec 12, 2023 7.250 7.250 6.927 7.100 987,784 -0.03(-0.42%)
Dec 11, 2023 7.500 7.510 7.000 7.130 1,227,905 -0.41(-5.44%)
Dec 08, 2023 8.000 8.100 7.510 7.540 1,059,378 -0.51(-6.34%)
Dec 07, 2023 7.990 8.190 7.830 8.050 856,355 +0.12(+1.51%)
Dec 06, 2023 7.780 8.300 7.570 7.930 1,198,205 +0.21(+2.72%)
Dec 05, 2023 7.950 8.080 7.665 7.720 885,270 -0.31(-3.86%)
Dec 04, 2023 8.090 8.460 7.830 8.030 1,099,566 -0.07(-0.86%)
Dec 01, 2023 7.810 8.110 7.353 8.100 1,894,527 +0.29(+3.71%)
Nov 30, 2023 8.000 8.680 7.690 7.810 3,774,492 +0.00(+0.00%)
Nov 29, 2023 7.190 8.590 7.108 7.810 6,377,370 +0.73(+10.31%)
Nov 28, 2023 7.720 8.000 6.600 7.080 18,855,352 +0.92(+14.94%)
Nov 27, 2023 6.190 6.245 5.970 6.160 650,173 -0.10(-1.60%)
Nov 24, 2023 6.160 6.410 6.160 6.260 172,637 +0.07(+1.13%)
Nov 22, 2023 5.960 6.230 5.930 6.190 474,331 +0.33(+5.63%)
Nov 21, 2023 6.040 6.135 5.680 5.860 605,041 -0.11(-1.84%)
Nov 20, 2023 6.420 6.490 5.890 5.970 795,907 -0.40(-6.28%)
Nov 17, 2023 6.020 6.430 6.020 6.370 544,201 +0.44(+7.42%)
Nov 16, 2023 6.190 6.290 5.840 5.930 602,071 -0.30(-4.82%)
Nov 15, 2023 6.190 6.680 6.190 6.230 592,531 +0.00(+0.00%)
Nov 14, 2023 6.110 6.300 5.950 6.230 756,545 +0.50(+8.73%)
Nov 13, 2023 5.430 5.740 5.361 5.730 507,320 +0.25(+4.56%)
Nov 10, 2023 5.530 5.610 5.150 5.480 765,647 +0.00(+0.00%)
Nov 09, 2023 5.610 6.141 5.455 5.480 922,981 +0.06(+1.11%)
Nov 08, 2023 5.800 5.820 5.270 5.420 613,234 -0.41(-7.03%)
Nov 07, 2023 5.270 5.835 5.210 5.830 629,532 +0.53(+10.00%)
Nov 06, 2023 5.460 5.580 5.230 5.300 584,931 -0.17(-3.11%)
Nov 03, 2023 5.170 5.580 5.170 5.470 867,676 +0.41(+8.10%)
Nov 02, 2023 5.230 5.368 5.040 5.060 540,638 -0.06(-1.17%)
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.