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

Avidity Biosciences Inc (NQ: RNA )

26.03 -1.42 (-5.17%)
Streaming Delayed Price Updated: 3:48 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 (%)
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%)
Aug 01, 2023 9.480 9.540 9.280 9.520 637,593 +0.01(+0.11%)
Jul 31, 2023 9.310 9.570 9.210 9.510 565,949 +0.21(+2.26%)
Jul 28, 2023 9.220 9.465 9.110 9.300 650,068 +0.20(+2.20%)
Jul 27, 2023 9.370 9.370 9.010 9.100 644,999 -0.21(-2.26%)
Jul 26, 2023 9.160 9.330 8.860 9.310 1,535,401 +0.15(+1.64%)
Jul 25, 2023 9.750 9.790 9.130 9.160 669,065 -0.59(-6.05%)
Jul 24, 2023 10.01 10.06 9.620 9.750 621,793 -0.28(-2.79%)
Jul 21, 2023 10.16 10.26 9.970 10.03 427,903 -0.06(-0.59%)
Jul 20, 2023 10.27 10.36 10.05 10.09 637,487 -0.17(-1.66%)
Jul 19, 2023 10.77 10.79 10.22 10.26 568,962 -0.48(-4.47%)
Jul 18, 2023 10.74 10.98 10.67 10.74 396,907 -0.05(-0.46%)
Jul 17, 2023 10.88 11.08 10.77 10.79 479,456 -0.04(-0.37%)
Jul 14, 2023 11.11 11.14 10.73 10.83 350,689 -0.25(-2.26%)
Jul 13, 2023 11.26 11.33 11.06 11.08 352,926 -0.14(-1.25%)
Jul 12, 2023 11.48 11.48 11.11 11.22 458,003 +0.01(+0.09%)
Jul 11, 2023 11.27 11.31 11.04 11.21 478,172 -0.04(-0.36%)
Jul 10, 2023 11.05 11.35 10.98 11.25 854,853 +0.21(+1.90%)
Jul 07, 2023 10.83 11.05 10.77 11.04 398,581 +0.26(+2.41%)
Jul 06, 2023 10.96 10.96 10.64 10.78 590,983 -0.24(-2.18%)
Jul 05, 2023 11.35 11.49 10.88 11.02 583,735 -0.33(-2.91%)
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.