Avidity Biosciences Inc (NQ: RNA )

43.53 -1.04 (-2.33%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 45.24 45.67 44.03 44.57 485,867 -1.15(-2.52%)
Oct 28, 2024 46.01 46.64 45.40 45.72 629,603 +0.61(+1.35%)
Oct 25, 2024 45.50 46.30 45.08 45.11 575,049 -0.04(-0.09%)
Oct 24, 2024 45.47 46.29 44.75 45.15 417,520 -0.25(-0.55%)
Oct 23, 2024 47.13 47.29 45.24 45.40 793,556 -1.98(-4.18%)
Oct 22, 2024 46.15 48.23 46.15 47.38 489,205 +0.67(+1.43%)
Oct 21, 2024 49.96 50.40 45.83 46.71 1,167,877 -3.74(-7.41%)
Oct 18, 2024 48.50 50.78 47.80 50.45 1,212,022 +1.93(+3.98%)
Oct 17, 2024 48.74 49.12 48.02 48.52 634,881 -0.42(-0.86%)
Oct 16, 2024 47.16 49.60 46.52 48.94 1,114,686 +2.24(+4.80%)
Oct 15, 2024 46.65 47.22 45.20 46.70 501,828 -0.01(-0.02%)
Oct 14, 2024 46.09 47.21 45.58 46.71 493,208 +0.11(+0.24%)
Oct 11, 2024 44.11 46.62 43.76 46.60 744,729 +2.38(+5.38%)
Oct 10, 2024 44.59 45.98 43.13 44.22 763,884 -1.54(-3.37%)
Oct 09, 2024 46.38 46.38 45.04 45.76 755,073 -0.57(-1.23%)
Oct 08, 2024 44.08 47.54 43.92 46.33 794,364 +2.38(+5.42%)
Oct 07, 2024 46.80 47.06 43.94 43.95 949,872 -3.35(-7.08%)
Oct 04, 2024 48.00 48.61 47.08 47.30 766,222 +0.25(+0.53%)
Oct 03, 2024 47.43 48.72 46.27 47.05 1,272,885 -0.07(-0.15%)
Oct 02, 2024 48.37 49.41 46.56 47.12 1,283,566 -1.39(-2.87%)
Oct 01, 2024 45.66 48.63 45.16 48.51 1,425,014 +2.58(+5.62%)
Sep 30, 2024 42.12 46.35 42.00 45.93 1,205,230 +3.60(+8.50%)
Sep 27, 2024 42.39 43.18 41.58 42.33 911,904 +0.16(+0.38%)
Sep 26, 2024 46.27 46.94 41.01 42.17 2,165,733 -3.78(-8.23%)
Sep 25, 2024 44.00 46.54 43.44 45.95 2,619,509 +1.95(+4.43%)
Sep 24, 2024 44.30 44.67 42.77 44.00 1,910,377 +0.50(+1.15%)
Sep 23, 2024 44.00 44.51 43.13 43.50 2,014,852 -0.98(-2.20%)
Sep 20, 2024 45.85 46.09 44.05 44.48 4,998,431 -1.17(-2.56%)
Sep 19, 2024 45.57 46.08 45.06 45.65 3,635,438 +1.02(+2.29%)
Sep 18, 2024 42.24 45.25 42.19 44.63 4,715,491 +2.44(+5.78%)
Sep 17, 2024 42.10 42.51 41.69 42.19 1,560,895 +0.44(+1.05%)
Sep 16, 2024 42.18 42.45 41.14 41.75 994,285 +0.04(+0.10%)
Sep 13, 2024 41.27 42.00 41.09 41.71 1,692,011 +0.40(+0.97%)
Sep 12, 2024 40.81 41.75 40.13 41.31 1,010,867 +0.77(+1.90%)
Sep 11, 2024 40.46 41.00 39.76 40.54 850,778 -0.25(-0.61%)
Sep 10, 2024 41.00 41.75 40.56 40.79 729,637 +0.03(+0.07%)
Sep 09, 2024 41.00 42.00 40.50 40.76 772,871 +0.30(+0.74%)
Sep 06, 2024 40.77 41.18 39.35 40.46 901,490 -0.30(-0.74%)
Sep 05, 2024 41.40 41.85 40.15 40.76 534,579 -0.95(-2.28%)
Sep 04, 2024 40.56 42.39 40.24 41.71 610,970 +0.72(+1.76%)
Sep 03, 2024 43.36 43.40 39.62 40.99 1,862,897 -3.01(-6.84%)
Aug 30, 2024 42.96 44.61 42.31 44.00 1,095,332 +1.36(+3.19%)
Aug 29, 2024 43.92 44.30 42.52 42.64 735,926 -0.99(-2.27%)
Aug 28, 2024 44.50 45.00 43.24 43.63 604,675 -0.09(-0.21%)
Aug 27, 2024 43.76 43.97 43.16 43.72 388,258 -0.46(-1.04%)
Aug 26, 2024 43.76 44.43 42.88 44.18 654,375 +0.66(+1.52%)
Aug 23, 2024 43.18 43.94 42.37 43.52 616,900 +0.67(+1.55%)
Aug 22, 2024 45.35 45.35 42.77 42.85 5,107,373 -2.17(-4.81%)
Aug 21, 2024 44.81 46.00 42.90 45.02 1,584,050 +0.15(+0.33%)
Aug 20, 2024 45.09 45.32 43.57 44.87 587,678 -0.53(-1.17%)
Aug 19, 2024 44.99 45.63 44.20 45.40 1,812,473 +0.42(+0.93%)
Aug 16, 2024 45.52 45.53 44.32 44.98 1,486,086 -0.51(-1.12%)
Aug 15, 2024 44.00 45.97 44.00 45.49 3,104,623 +2.64(+6.16%)
Aug 14, 2024 42.89 43.37 40.54 42.85 1,004,790 -2.14(-4.76%)
Aug 13, 2024 44.87 45.50 44.10 44.99 957,610 +0.51(+1.15%)
Aug 12, 2024 46.66 46.90 43.22 44.48 1,333,273 -2.47(-5.26%)
Aug 09, 2024 47.37 47.50 43.01 46.95 2,487,268 +5.08(+12.13%)
Aug 08, 2024 41.59 42.20 39.74 41.87 688,070 +0.76(+1.85%)
Aug 07, 2024 45.00 45.27 41.08 41.11 786,987 -2.70(-6.16%)
Aug 06, 2024 42.50 44.60 41.47 43.81 864,119 +1.61(+3.82%)
Aug 05, 2024 37.10 42.36 37.04 42.20 1,687,704 +0.93(+2.25%)
Aug 02, 2024 41.63 42.17 39.65 41.27 1,543,828 -3.30(-7.40%)
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.