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

Avidity Biosciences Inc (NQ: RNA )

25.43 -2.02 (-7.36%)
Streaming Delayed Price Updated: 2:59 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 (%)
Apr 30, 2021 24.32 25.18 22.84 23.44 187,000 -0.96(-3.93%)
Apr 29, 2021 25.24 25.89 23.85 24.40 106,247 -0.50(-2.01%)
Apr 28, 2021 24.76 25.80 23.67 24.90 180,171 +0.59(+2.43%)
Apr 27, 2021 25.25 25.68 24.14 24.31 282,700 -0.81(-3.22%)
Apr 26, 2021 22.90 25.12 22.66 25.12 327,245 +2.64(+11.74%)
Apr 23, 2021 21.50 22.69 21.46 22.48 150,500 +1.04(+4.85%)
Apr 22, 2021 20.98 21.74 20.36 21.44 181,925 +0.47(+2.24%)
Apr 21, 2021 20.11 21.05 19.74 20.97 211,984 +0.85(+4.22%)
Apr 20, 2021 19.76 20.31 19.57 20.12 177,503 +0.23(+1.16%)
Apr 19, 2021 21.24 21.37 19.80 19.89 189,739 -0.86(-4.14%)
Apr 16, 2021 21.11 22.40 20.14 20.75 285,700 -0.18(-0.86%)
Apr 15, 2021 21.23 22.05 20.67 20.93 310,613 -0.36(-1.69%)
Apr 14, 2021 20.00 21.80 19.89 21.29 401,956 +1.40(+7.04%)
Apr 13, 2021 20.59 21.14 19.12 19.89 357,303 -0.65(-3.16%)
Apr 12, 2021 22.01 22.60 20.28 20.54 416,896 -1.56(-7.06%)
Apr 09, 2021 23.80 24.00 21.80 22.10 225,300 -1.85(-7.72%)
Apr 08, 2021 23.82 24.99 23.55 23.95 216,068 +0.36(+1.53%)
Apr 07, 2021 24.50 24.96 23.22 23.59 260,852 -0.99(-4.03%)
Apr 06, 2021 25.00 25.79 24.43 24.58 249,199 -0.69(-2.73%)
Apr 05, 2021 22.69 25.71 22.52 25.27 371,828 +2.86(+12.76%)
Apr 01, 2021 22.20 22.69 21.45 22.41 532,100 +0.60(+2.75%)
Mar 31, 2021 20.20 22.01 20.20 21.81 348,220 +1.53(+7.54%)
Mar 30, 2021 20.73 21.34 19.82 20.28 240,870 -0.34(-1.65%)
Mar 29, 2021 20.71 21.09 20.25 20.62 202,050 -0.42(-2.00%)
Mar 26, 2021 22.10 22.10 20.39 21.04 267,300 -0.83(-3.80%)
Mar 25, 2021 21.56 21.97 21.06 21.87 475,916 -0.15(-0.68%)
Mar 24, 2021 23.97 24.08 21.95 22.02 269,694 -1.65(-6.97%)
Mar 23, 2021 24.27 24.27 23.00 23.67 432,464 -0.30(-1.25%)
Mar 22, 2021 25.53 26.21 23.77 23.97 320,470 -1.30(-5.14%)
Mar 19, 2021 26.89 27.14 25.17 25.27 2,696,600 -0.94(-3.59%)
Mar 18, 2021 26.32 27.40 25.90 26.21 343,520 -0.31(-1.17%)
Mar 17, 2021 26.52 27.20 25.81 26.52 392,079 -1.05(-3.81%)
Mar 16, 2021 26.57 28.14 26.57 27.57 441,926 +1.04(+3.92%)
Mar 15, 2021 25.65 26.88 25.30 26.53 313,314 +0.89(+3.47%)
Mar 12, 2021 25.41 25.70 24.80 25.64 284,200 +0.02(+0.08%)
Mar 11, 2021 24.85 25.91 24.28 25.62 764,266 +1.29(+5.30%)
Mar 10, 2021 23.95 24.87 23.70 24.33 347,880 +0.20(+0.83%)
Mar 09, 2021 22.49 24.41 22.49 24.13 357,849 +1.90(+8.55%)
Mar 08, 2021 23.56 23.76 22.22 22.23 465,272 -0.73(-3.18%)
Mar 05, 2021 23.81 24.25 21.34 22.96 530,900 -0.83(-3.49%)
Mar 04, 2021 25.51 25.98 23.25 23.79 365,859 -1.64(-6.45%)
Mar 03, 2021 25.75 26.28 25.29 25.43 202,187 -0.30(-1.17%)
Mar 02, 2021 25.91 26.31 25.39 25.73 284,287 -0.13(-0.50%)
Mar 01, 2021 25.60 26.68 25.35 25.86 443,081 +1.73(+7.17%)
Feb 26, 2021 25.62 26.71 23.81 24.13 744,100 -1.28(-5.04%)
Feb 25, 2021 26.11 26.91 25.29 25.41 313,599 -0.61(-2.34%)
Feb 24, 2021 26.71 27.68 25.78 26.02 335,544 -0.26(-0.99%)
Feb 23, 2021 26.59 27.00 25.66 26.28 496,384 -0.47(-1.76%)
Feb 22, 2021 26.76 27.43 26.41 26.75 700,034 +0.88(+3.40%)
Feb 19, 2021 22.35 27.24 22.23 25.87 2,042,000 +3.63(+16.32%)
Feb 18, 2021 22.39 22.62 21.70 22.24 275,283 -0.15(-0.67%)
Feb 17, 2021 22.91 23.25 22.20 22.39 165,815 -0.56(-2.44%)
Feb 16, 2021 22.89 23.66 22.50 22.95 346,500 +0.67(+3.01%)
Feb 12, 2021 22.55 23.27 21.83 22.28 258,400 +0.05(+0.22%)
Feb 11, 2021 22.77 22.89 22.10 22.23 192,081 -0.34(-1.51%)
Feb 10, 2021 23.48 23.48 22.12 22.57 136,356 -0.69(-2.97%)
Feb 09, 2021 23.32 23.52 22.93 23.26 251,785 -0.22(-0.94%)
Feb 08, 2021 22.50 23.76 22.37 23.48 260,515 +1.04(+4.63%)
Feb 05, 2021 23.77 23.77 22.20 22.44 183,700 -1.10(-4.67%)
Feb 04, 2021 22.50 23.55 22.11 23.54 185,178 +1.23(+5.51%)
Feb 03, 2021 22.44 23.02 22.02 22.31 287,030 -0.03(-0.13%)
Feb 02, 2021 22.71 23.29 21.88 22.34 459,802 -0.03(-0.13%)
Feb 01, 2021 23.03 23.25 22.10 22.37 178,931 -0.51(-2.23%)
Jan 29, 2021 23.06 24.06 22.33 22.88 121,400 -0.10(-0.44%)
Jan 28, 2021 24.51 24.51 22.61 22.98 323,498 -1.14(-4.73%)
Jan 27, 2021 25.00 25.88 23.74 24.12 328,700 -1.43(-5.60%)
Jan 26, 2021 26.00 26.24 25.28 25.55 257,050 -0.06(-0.23%)
Jan 25, 2021 25.80 26.50 24.70 25.61 237,885 -0.27(-1.04%)
Jan 22, 2021 26.46 27.21 25.28 25.88 554,700 -0.87(-3.25%)
Jan 21, 2021 27.02 27.35 26.02 26.75 134,895 -0.27(-1.00%)
Jan 20, 2021 27.35 27.45 26.67 27.02 194,180 -0.44(-1.60%)
Jan 19, 2021 26.83 28.00 26.57 27.46 273,202 +1.00(+3.78%)
Jan 15, 2021 26.60 27.33 26.05 26.46 289,100 -0.22(-0.82%)
Jan 14, 2021 26.88 27.22 26.12 26.68 127,847 -0.05(-0.19%)
Jan 13, 2021 27.83 27.83 26.52 26.73 121,742 -0.65(-2.37%)
Jan 12, 2021 27.50 28.16 26.90 27.38 178,442 -0.25(-0.90%)
Jan 11, 2021 27.23 28.64 26.98 27.63 192,130 -0.52(-1.85%)
Jan 08, 2021 26.09 28.42 25.85 28.15 315,700 +2.83(+11.18%)
Jan 07, 2021 25.36 25.49 24.34 25.32 149,713 +0.38(+1.52%)
Jan 06, 2021 24.81 25.36 23.80 24.94 232,320 +0.61(+2.51%)
Jan 05, 2021 25.38 25.67 23.82 24.33 200,121 -1.14(-4.48%)
Jan 04, 2021 25.92 25.92 25.00 25.47 163,646 -0.05(-0.20%)
Dec 31, 2020 25.52 25.52 25.52 175,113 -1.08(-4.06%)
Dec 30, 2020 27.55 27.60 26.40 26.60 175,113 -0.81(-2.96%)
Dec 29, 2020 28.18 28.79 26.80 27.41 186,003 -0.71(-2.52%)
Dec 28, 2020 29.82 29.88 28.12 28.12 273,781 -1.39(-4.71%)
Dec 24, 2020 30.16 30.75 29.06 29.51 108,600 -0.59(-1.96%)
Dec 23, 2020 30.15 30.83 29.77 30.10 140,957 +0.25(+0.84%)
Dec 22, 2020 31.00 31.55 29.40 29.85 198,769 -1.01(-3.27%)
Dec 21, 2020 28.50 30.86 28.12 30.86 277,200 +2.14(+7.45%)
Dec 18, 2020 29.58 29.76 27.21 28.72 1,622,500 -0.47(-1.61%)
Dec 17, 2020 29.62 30.71 28.12 29.19 429,262 -0.53(-1.78%)
Dec 16, 2020 32.00 32.00 29.20 29.72 328,718 -2.60(-8.04%)
Dec 15, 2020 33.21 33.21 31.86 32.32 138,046 -0.56(-1.70%)
Dec 14, 2020 31.43 34.11 30.62 32.88 180,715 +0.71(+2.21%)
Dec 11, 2020 31.89 32.93 31.68 32.17 84,200 -0.33(-1.02%)
Dec 10, 2020 32.97 33.27 31.32 32.50 258,369 -0.82(-2.46%)
Dec 09, 2020 35.60 36.02 31.34 33.32 287,715 -1.80(-5.13%)
Dec 08, 2020 33.24 35.87 32.63 35.12 79,873 +1.51(+4.49%)
Dec 07, 2020 32.52 34.17 31.60 33.61 74,364 +1.09(+3.35%)
Dec 04, 2020 30.42 32.71 30.06 32.52 91,600 +2.49(+8.29%)
Dec 03, 2020 29.87 32.24 29.73 30.03 100,071 +0.14(+0.47%)
Dec 02, 2020 30.97 31.52 29.70 29.89 82,415 -0.97(-3.14%)
Dec 01, 2020 30.08 32.60 29.95 30.86 104,306 +0.92(+3.07%)
Nov 30, 2020 31.20 31.20 29.74 29.94 340,127 -0.79(-2.57%)
Nov 27, 2020 29.95 32.25 29.95 30.73 60,600 +0.70(+2.33%)
Nov 25, 2020 28.92 30.99 28.82 30.03 67,800 +0.83(+2.84%)
Nov 24, 2020 31.22 32.44 28.72 29.20 121,763 -1.68(-5.44%)
Nov 23, 2020 29.70 31.49 29.59 30.88 118,293 +1.22(+4.11%)
Nov 20, 2020 29.53 30.25 28.69 29.66 50,600 -0.24(-0.80%)
Nov 19, 2020 28.19 30.51 28.19 29.90 116,456 +1.50(+5.28%)
Nov 18, 2020 28.44 28.97 27.85 28.40 79,164 +0.18(+0.64%)
Nov 17, 2020 28.68 29.14 27.80 28.22 96,246 -0.59(-2.05%)
Nov 16, 2020 29.91 29.91 28.41 28.81 59,193 -0.39(-1.34%)
Nov 13, 2020 29.98 29.98 29.16 29.20 46,500 -0.30(-1.02%)
Nov 12, 2020 28.84 29.78 28.77 29.50 52,733 +0.46(+1.58%)
Nov 11, 2020 30.05 30.05 28.56 29.04 102,995 -0.74(-2.48%)
Nov 10, 2020 29.49 30.18 28.61 29.78 57,640 +0.44(+1.50%)
Nov 09, 2020 29.57 30.99 28.69 29.34 96,558 +1.36(+4.86%)
Nov 06, 2020 28.13 28.43 26.25 27.98 72,000 -0.07(-0.25%)
Nov 05, 2020 28.60 29.03 27.31 28.05 135,394 -0.43(-1.51%)
Nov 04, 2020 26.72 30.14 26.72 28.48 209,159 +1.48(+5.48%)
Nov 03, 2020 26.56 27.70 25.03 27.00 234,458 +0.81(+3.09%)
Nov 02, 2020 25.02 26.87 23.80 26.19 237,319 +1.46(+5.90%)
Oct 30, 2020 26.40 26.40 24.49 24.73 147,900 -1.52(-5.79%)
Oct 29, 2020 26.32 26.82 25.33 26.25 360,625 -0.24(-0.91%)
Oct 28, 2020 27.48 27.48 25.52 26.49 221,492 -0.81(-2.97%)
Oct 27, 2020 27.09 28.19 26.51 27.30 103,808 -0.02(-0.07%)
Oct 26, 2020 27.53 28.44 26.42 27.32 148,667 -0.64(-2.29%)
Oct 23, 2020 29.08 29.08 27.50 27.96 67,200 -0.88(-3.05%)
Oct 22, 2020 27.66 29.17 27.00 28.84 116,785 +1.28(+4.64%)
Oct 21, 2020 27.05 30.60 26.05 27.56 205,323 +0.43(+1.58%)
Oct 20, 2020 27.64 28.30 25.30 27.13 143,116 -0.25(-0.91%)
Oct 19, 2020 28.47 29.39 27.17 27.38 127,138 -1.12(-3.93%)
Oct 16, 2020 27.54 28.73 26.62 28.50 84,300 +0.68(+2.44%)
Oct 15, 2020 27.47 29.24 25.75 27.82 83,719 +0.27(+0.98%)
Oct 14, 2020 29.64 30.35 27.50 27.55 171,355 -1.83(-6.23%)
Oct 13, 2020 27.70 29.94 27.46 29.38 91,385 +1.53(+5.49%)
Oct 12, 2020 27.73 28.41 26.92 27.85 57,717 +0.18(+0.65%)
Oct 09, 2020 28.64 28.96 26.25 27.67 99,600 -0.96(-3.35%)
Oct 08, 2020 30.34 31.00 28.50 28.63 79,983 -1.36(-4.53%)
Oct 07, 2020 30.16 30.27 28.86 29.99 172,130 +0.18(+0.60%)
Oct 06, 2020 30.04 30.48 29.15 29.81 136,292 -0.12(-0.38%)
Oct 05, 2020 28.75 30.12 28.02 29.93 138,093 +1.30(+4.56%)
Oct 02, 2020 28.00 29.01 27.67 28.62 110,500 +0.11(+0.39%)
Oct 01, 2020 28.54 29.59 28.01 28.51 90,258 +0.36(+1.28%)
Sep 30, 2020 29.03 29.30 26.77 28.15 242,487 -0.74(-2.56%)
Sep 29, 2020 29.83 30.12 28.52 28.89 171,865 -0.94(-3.15%)
Sep 28, 2020 29.15 30.04 29.06 29.83 50,281 +0.68(+2.33%)
Sep 25, 2020 29.52 30.29 27.83 29.15 198,400 -0.41(-1.39%)
Sep 24, 2020 29.91 30.41 29.25 29.56 186,062 -0.31(-1.04%)
Sep 23, 2020 33.13 35.45 29.76 29.87 170,999 -4.08(-12.02%)
Sep 22, 2020 33.69 36.04 30.97 33.95 439,714 +0.77(+2.32%)
Sep 21, 2020 33.54 34.09 32.43 33.18 331,725 -1.13(-3.29%)
Sep 18, 2020 33.04 35.81 31.77 34.31 2,832,600 +0.94(+2.82%)
Sep 17, 2020 34.31 34.99 32.18 33.37 354,824 -1.02(-2.97%)
Sep 16, 2020 35.37 37.40 33.11 34.39 261,592 -0.28(-0.81%)
Sep 15, 2020 35.79 37.46 34.06 34.67 138,312 -1.27(-3.53%)
Sep 14, 2020 33.22 37.19 32.17 35.94 255,139 +2.45(+7.32%)
Sep 11, 2020 32.16 34.96 31.31 33.49 193,500 +1.17(+3.62%)
Sep 10, 2020 32.87 36.40 31.47 32.32 341,550 -0.62(-1.88%)
Sep 09, 2020 30.78 34.99 30.68 32.94 232,137 +2.59(+8.53%)
Sep 08, 2020 28.59 30.74 28.59 30.35 261,295 +1.65(+5.75%)
Sep 04, 2020 28.89 29.11 28.42 28.70 110,000 -0.19(-0.66%)
Sep 03, 2020 29.07 29.23 28.06 28.89 75,608 -0.11(-0.38%)
Sep 02, 2020 28.81 29.35 28.68 29.00 128,299 +0.10(+0.35%)
Sep 01, 2020 28.80 29.12 28.48 28.90 99,752 +0.10(+0.35%)
Aug 31, 2020 29.00 29.22 28.27 28.80 151,252 +0.28(+0.98%)
Aug 28, 2020 28.80 28.99 28.13 28.52 163,100 -0.01(-0.04%)
Aug 27, 2020 28.50 28.75 27.93 28.53 74,049 -0.08(-0.28%)
Aug 26, 2020 28.47 29.33 27.89 28.61 76,174 +0.02(+0.07%)
Aug 25, 2020 29.10 30.00 27.88 28.59 129,698 -0.41(-1.41%)
Aug 24, 2020 30.65 30.65 28.18 29.00 105,324 -1.45(-4.76%)
Aug 21, 2020 31.97 32.53 29.45 30.45 189,900 -1.83(-5.67%)
Aug 20, 2020 30.87 32.33 30.00 32.28 84,620 +1.15(+3.69%)
Aug 19, 2020 30.45 32.05 28.33 31.13 114,418 +0.91(+3.01%)
Aug 18, 2020 28.40 32.00 28.40 30.22 332,545 +1.71(+6.00%)
Aug 17, 2020 28.93 29.50 28.31 28.51 129,261 -0.47(-1.62%)
Aug 14, 2020 29.43 29.86 28.67 28.98 122,400 -0.41(-1.40%)
Aug 13, 2020 29.63 30.75 29.39 29.39 101,620 -0.48(-1.61%)
Aug 12, 2020 29.41 31.99 29.29 29.87 162,277 +0.59(+2.02%)
Aug 11, 2020 27.83 30.93 27.83 29.28 189,546 +0.87(+3.06%)
Aug 10, 2020 28.88 30.79 28.20 28.41 239,962 -0.32(-1.11%)
Aug 07, 2020 28.47 29.40 28.07 28.73 129,200 +0.43(+1.52%)
Aug 06, 2020 28.92 29.35 26.87 28.30 91,030 -0.26(-0.91%)
Aug 05, 2020 26.97 29.90 26.01 28.56 131,184 +2.02(+7.61%)
Aug 04, 2020 28.00 28.29 26.18 26.54 177,599 -1.43(-5.11%)
Aug 03, 2020 28.21 28.80 27.74 27.97 177,151 -0.22(-0.78%)
Jul 31, 2020 27.93 29.25 27.41 28.19 59,200 +0.18(+0.64%)
Jul 30, 2020 27.95 29.00 26.00 28.01 137,760 +0.56(+2.04%)
Jul 29, 2020 28.63 29.12 26.21 27.45 80,742 -1.10(-3.85%)
Jul 28, 2020 25.52 29.92 25.52 28.55 96,200 +3.50(+13.97%)
Jul 27, 2020 23.58 25.44 23.41 25.05 42,376 +1.32(+5.56%)
Jul 24, 2020 24.11 25.25 23.49 23.73 63,300 +0.05(+0.21%)
Jul 23, 2020 23.79 25.62 23.32 23.68 89,934 -0.03(-0.13%)
Jul 22, 2020 23.89 24.45 23.54 23.71 57,522 -0.27(-1.13%)
Jul 21, 2020 23.16 24.22 23.10 23.98 95,645 +0.63(+2.70%)
Jul 20, 2020 25.75 26.41 23.06 23.35 203,057 -2.54(-9.81%)
Jul 17, 2020 25.75 26.32 23.45 25.89 172,200 +0.50(+1.97%)
Jul 16, 2020 25.96 26.63 25.01 25.39 179,969 -0.97(-3.68%)
Jul 15, 2020 27.67 27.84 25.95 26.36 108,383 -0.86(-3.16%)
Jul 14, 2020 27.95 28.02 26.70 27.22 102,645 -0.62(-2.23%)
Jul 13, 2020 27.03 28.25 26.89 27.84 176,838 +0.90(+3.34%)
Jul 10, 2020 27.26 28.00 26.50 26.94 204,300 -0.31(-1.14%)
Jul 09, 2020 27.70 28.80 26.75 27.25 219,814 -0.86(-3.06%)
Jul 08, 2020 28.45 29.00 27.50 28.11 173,534 +0.01(+0.04%)
Jul 07, 2020 28.33 28.68 26.58 28.10 222,465 +0.51(+1.85%)
Jul 06, 2020 27.32 28.21 27.25 27.59 50,304 +0.72(+2.68%)
Jul 02, 2020 26.12 28.21 26.12 26.87 235,900 +1.00(+3.87%)
Jul 01, 2020 28.53 28.72 25.50 25.87 712,074 -2.39(-8.46%)
Jun 30, 2020 27.05 28.63 26.80 28.26 64,887 +1.22(+4.51%)
Jun 29, 2020 26.61 27.48 26.00 27.04 197,642 +0.42(+1.58%)
Jun 26, 2020 27.84 28.86 26.50 26.62 141,300 -1.38(-4.93%)
Jun 25, 2020 28.54 29.75 27.17 28.00 159,808 -0.74(-2.57%)
Jun 24, 2020 31.18 31.98 28.00 28.74 223,852 -2.66(-8.47%)
Jun 23, 2020 31.38 35.00 30.74 31.40 227,633 -0.10(-0.32%)
Jun 22, 2020 29.42 31.62 29.42 31.50 157,588 +1.43(+4.76%)
Jun 19, 2020 27.26 30.30 27.05 30.07 298,300 +3.09(+11.45%)
Jun 18, 2020 28.48 28.48 26.88 26.98 408,214 -2.02(-6.97%)
Jun 17, 2020 29.79 29.79 27.80 29.00 175,626 -0.80(-2.68%)
Jun 16, 2020 29.90 30.57 26.70 29.80 682,133 +0.90(+3.11%)
Jun 15, 2020 27.00 32.00 26.50 28.90 979,629 +0.40(+1.40%)
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.