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

Avidity Biosciences Inc (NQ: RNA )

46.72 -0.79 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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%)
Oct 02, 2023 6.490 6.490 5.840 5.940 652,716 -0.44(-6.90%)
Sep 29, 2023 6.580 6.700 6.250 6.380 472,227 -0.18(-2.74%)
Sep 28, 2023 6.460 6.620 6.110 6.560 561,534 +0.10(+1.55%)
Sep 27, 2023 6.440 6.585 6.350 6.460 392,276 +0.08(+1.25%)
Sep 26, 2023 6.310 6.790 6.310 6.380 636,105 +0.08(+1.27%)
Sep 25, 2023 6.420 6.370 6.200 6.300 1,635,787 -0.15(-2.33%)
Sep 22, 2023 6.950 6.975 6.360 6.450 1,023,541 -0.51(-7.33%)
Sep 21, 2023 7.110 7.110 6.810 6.960 486,404 -0.10(-1.42%)
Sep 20, 2023 7.270 7.450 7.050 7.060 519,670 -0.24(-3.29%)
Sep 19, 2023 7.000 7.540 6.960 7.300 931,597 +0.34(+4.89%)
Sep 18, 2023 7.110 7.380 6.810 6.960 1,001,284 -0.05(-0.71%)
Sep 15, 2023 7.340 7.340 6.890 7.010 4,242,930 -0.28(-3.84%)
Sep 14, 2023 7.110 7.290 6.940 7.290 1,135,611 +0.18(+2.53%)
Sep 13, 2023 7.300 7.520 7.080 7.110 854,259 -0.10(-1.39%)
Sep 12, 2023 6.870 7.280 6.835 7.210 1,188,357 +0.64(+9.74%)
Sep 11, 2023 6.790 6.790 6.400 6.570 737,685 -0.24(-3.52%)
Sep 08, 2023 6.960 6.970 6.670 6.810 839,543 -0.13(-1.87%)
Sep 07, 2023 6.900 7.020 6.640 6.940 1,287,857 +0.00(+0.00%)
Sep 06, 2023 7.430 7.550 6.850 6.940 833,342 -0.50(-6.72%)
Sep 05, 2023 7.930 7.980 7.410 7.440 1,033,426 -0.52(-6.53%)
Sep 01, 2023 7.610 8.010 7.570 7.960 1,206,877 +0.40(+5.29%)
Aug 31, 2023 7.990 8.080 7.530 7.560 1,122,956 -0.41(-5.14%)
Aug 30, 2023 8.030 8.118 7.850 7.970 493,168 -0.02(-0.25%)
Aug 29, 2023 8.220 8.230 7.935 7.990 460,552 -0.25(-3.03%)
Aug 28, 2023 8.040 8.250 7.890 8.240 457,662 +0.24(+3.00%)
Aug 25, 2023 7.980 8.140 7.900 8.000 666,349 +0.07(+0.88%)
Aug 24, 2023 8.040 8.210 7.705 7.930 818,876 -0.18(-2.22%)
Aug 23, 2023 8.190 8.380 8.050 8.110 430,094 -0.04(-0.49%)
Aug 22, 2023 8.220 8.255 7.900 8.150 424,730 -0.05(-0.61%)
Aug 21, 2023 8.230 8.310 7.910 8.200 526,630 -0.04(-0.49%)
Aug 18, 2023 8.150 8.430 8.070 8.240 493,843 -0.01(-0.12%)
Aug 17, 2023 8.410 8.470 8.200 8.250 560,641 -0.14(-1.67%)
Aug 16, 2023 8.590 8.720 8.210 8.390 588,540 -0.29(-3.34%)
Aug 15, 2023 8.760 8.771 8.420 8.680 662,111 -0.09(-1.03%)
Aug 14, 2023 8.820 8.870 8.350 8.770 632,725 -0.10(-1.13%)
Aug 11, 2023 8.890 9.170 8.730 8.870 483,761 -0.09(-1.00%)
Aug 10, 2023 9.340 9.340 8.805 8.960 632,826 -0.39(-4.17%)
Aug 09, 2023 9.490 9.838 8.880 9.350 976,413 +0.42(+4.70%)
Aug 08, 2023 8.800 9.235 8.770 8.930 803,891 +0.11(+1.25%)
Aug 07, 2023 9.480 9.480 8.750 8.820 757,655 -0.46(-4.96%)
Aug 04, 2023 9.360 9.500 9.220 9.280 481,199 -0.08(-0.85%)
Aug 03, 2023 9.290 9.500 9.180 9.360 545,800 +0.06(+0.65%)
Aug 02, 2023 9.400 9.480 9.190 9.300 603,802 -0.22(-2.31%)
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.