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

Avidity Biosciences Inc (NQ: RNA )

25.68 -1.77 (-6.44%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 28, 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 (%)
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%)
Nov 01, 2023 5.170 5.180 5.000 5.120 562,455 -0.03(-0.58%)
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.