Skip to main content

Avidity Biosciences Inc (NQ: RNA )

27.45 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 29.71 30.00 27.38 27.47 1,398,844 -2.15(-7.26%)
May 22, 2024 29.40 30.84 29.30 29.62 921,283 +0.11(+0.37%)
May 21, 2024 29.00 29.74 28.75 29.51 722,718 +0.27(+0.92%)
May 20, 2024 30.01 30.55 29.17 29.24 1,271,018 -0.26(-0.88%)
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%)
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.