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

Avidity Biosciences Inc (NQ: RNA )

44.48 -1.17 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 20, 2024 45.85 46.09 44.05 44.48 4,998,431 -1.17(-2.56%)
Sep 19, 2024 45.57 46.08 45.06 45.65 3,635,438 +1.02(+2.29%)
Sep 18, 2024 42.24 45.25 42.19 44.63 4,715,491 +2.44(+5.78%)
Sep 17, 2024 42.10 42.51 41.69 42.19 1,560,895 +0.44(+1.05%)
Sep 16, 2024 42.18 42.45 41.14 41.75 994,285 +0.04(+0.10%)
Sep 13, 2024 41.27 42.00 41.09 41.71 1,692,011 +0.40(+0.97%)
Sep 12, 2024 40.81 41.75 40.13 41.31 1,010,867 +0.77(+1.90%)
Sep 11, 2024 40.46 41.00 39.76 40.54 850,778 -0.25(-0.61%)
Sep 10, 2024 41.00 41.75 40.56 40.79 729,637 +0.03(+0.07%)
Sep 09, 2024 41.00 42.00 40.50 40.76 772,871 +0.30(+0.74%)
Sep 06, 2024 40.77 41.18 39.35 40.46 901,490 -0.30(-0.74%)
Sep 05, 2024 41.40 41.85 40.15 40.76 534,579 -0.95(-2.28%)
Sep 04, 2024 40.56 42.39 40.24 41.71 610,970 +0.72(+1.76%)
Sep 03, 2024 43.36 43.40 39.62 40.99 1,862,897 -3.01(-6.84%)
Aug 30, 2024 42.96 44.61 42.31 44.00 1,095,332 +1.36(+3.19%)
Aug 29, 2024 43.92 44.30 42.52 42.64 735,926 -0.99(-2.27%)
Aug 28, 2024 44.50 45.00 43.24 43.63 604,675 -0.09(-0.21%)
Aug 27, 2024 43.76 43.97 43.16 43.72 388,258 -0.46(-1.04%)
Aug 26, 2024 43.76 44.43 42.88 44.18 654,375 +0.66(+1.52%)
Aug 23, 2024 43.18 43.94 42.37 43.52 616,900 +0.67(+1.55%)
Aug 22, 2024 45.35 45.35 42.77 42.85 5,107,373 -2.17(-4.81%)
Aug 21, 2024 44.81 46.00 42.90 45.02 1,584,050 +0.15(+0.33%)
Aug 20, 2024 45.09 45.32 43.57 44.87 587,678 -0.53(-1.17%)
Aug 19, 2024 44.99 45.63 44.20 45.40 1,812,473 +0.42(+0.93%)
Aug 16, 2024 45.52 45.53 44.32 44.98 1,486,086 -0.51(-1.12%)
Aug 15, 2024 44.00 45.97 44.00 45.49 3,104,623 +2.64(+6.16%)
Aug 14, 2024 42.89 43.37 40.54 42.85 1,004,790 -2.14(-4.76%)
Aug 13, 2024 44.87 45.50 44.10 44.99 957,610 +0.51(+1.15%)
Aug 12, 2024 46.66 46.90 43.22 44.48 1,333,273 -2.47(-5.26%)
Aug 09, 2024 47.37 47.50 43.01 46.95 2,487,268 +5.08(+12.13%)
Aug 08, 2024 41.59 42.20 39.74 41.87 688,070 +0.76(+1.85%)
Aug 07, 2024 45.00 45.27 41.08 41.11 786,987 -2.70(-6.16%)
Aug 06, 2024 42.50 44.60 41.47 43.81 864,119 +1.61(+3.82%)
Aug 05, 2024 37.10 42.36 37.04 42.20 1,687,704 +0.93(+2.25%)
Aug 02, 2024 41.63 42.17 39.65 41.27 1,543,828 -3.30(-7.40%)
Aug 01, 2024 45.85 46.47 44.32 44.57 930,924 -1.01(-2.22%)
Jul 31, 2024 45.97 46.08 44.31 45.58 960,570 +0.28(+0.62%)
Jul 30, 2024 46.86 47.37 45.17 45.30 682,584 -1.13(-2.43%)
Jul 29, 2024 48.49 48.80 45.73 46.43 839,523 -1.71(-3.55%)
Jul 26, 2024 45.54 48.29 45.09 48.14 1,005,018 +3.42(+7.65%)
Jul 25, 2024 44.76 46.56 44.09 44.72 1,408,715 +0.07(+0.16%)
Jul 24, 2024 45.27 46.05 44.48 44.65 794,707 -1.31(-2.85%)
Jul 23, 2024 45.90 47.01 45.07 45.96 1,090,516 -0.34(-0.73%)
Jul 22, 2024 45.34 46.42 45.20 46.30 1,536,891 +1.18(+2.62%)
Jul 19, 2024 45.17 45.48 44.21 45.12 911,376 +0.35(+0.78%)
Jul 18, 2024 45.51 46.49 43.62 44.77 1,310,354 -0.36(-0.80%)
Jul 17, 2024 45.79 46.95 44.38 45.13 1,599,091 -1.55(-3.32%)
Jul 16, 2024 46.39 47.05 46.00 46.68 1,231,918 +1.06(+2.32%)
Jul 15, 2024 44.95 45.86 44.01 45.62 2,384,084 +0.82(+1.83%)
Jul 12, 2024 44.98 45.19 43.81 44.80 1,282,698 +0.49(+1.11%)
Jul 11, 2024 43.10 44.67 42.84 44.31 1,812,221 +1.78(+4.19%)
Jul 10, 2024 40.49 42.79 40.27 42.53 1,555,903 +2.16(+5.35%)
Jul 09, 2024 38.76 40.56 38.36 40.37 1,016,835 +1.75(+4.53%)
Jul 08, 2024 39.33 39.39 38.05 38.62 723,890 -0.38(-0.97%)
Jul 05, 2024 36.95 39.19 36.63 39.00 1,013,568 +1.79(+4.81%)
Jul 03, 2024 38.56 38.94 36.77 37.21 952,935 -1.59(-4.10%)
Jul 02, 2024 41.28 41.87 38.66 38.80 1,383,627 -2.48(-6.01%)
Jul 01, 2024 40.72 41.40 40.05 41.28 1,188,877 +0.43(+1.05%)
Jun 28, 2024 40.56 41.50 40.01 40.85 7,725,023 +0.31(+0.76%)
Jun 27, 2024 39.83 41.00 39.33 40.54 1,451,594 +0.63(+1.58%)
Jun 26, 2024 38.74 40.02 38.17 39.91 906,949 +0.96(+2.46%)
Jun 25, 2024 39.72 40.84 38.91 38.95 1,232,175 -0.71(-1.79%)
Jun 24, 2024 38.74 40.00 38.39 39.66 1,111,370 +0.66(+1.69%)
Jun 21, 2024 38.33 40.50 38.00 39.00 4,228,965 +1.39(+3.70%)
Jun 20, 2024 38.06 38.29 36.91 37.61 2,844,896 -0.72(-1.88%)
Jun 18, 2024 39.13 39.89 38.04 38.33 1,903,242 -1.27(-3.21%)
Jun 17, 2024 39.34 41.48 38.86 39.60 1,779,999 -0.04(-0.10%)
Jun 14, 2024 39.95 42.00 38.76 39.64 4,730,733 -0.32(-0.80%)
Jun 13, 2024 38.24 40.40 37.05 39.96 2,814,656 +1.60(+4.17%)
Jun 12, 2024 35.65 39.25 34.51 38.36 10,167,865 +9.44(+32.64%)
Jun 11, 2024 26.70 29.55 26.44 28.92 2,068,636 +1.81(+6.68%)
Jun 10, 2024 26.15 27.34 25.85 27.11 1,130,026 +0.51(+1.92%)
Jun 07, 2024 25.56 27.18 25.30 26.60 916,825 +0.56(+2.15%)
Jun 06, 2024 27.84 27.97 26.01 26.04 738,644 -1.90(-6.80%)
Jun 05, 2024 27.79 28.83 27.19 27.94 570,914 +0.24(+0.87%)
Jun 04, 2024 26.75 27.89 26.40 27.70 980,845 +0.79(+2.94%)
Jun 03, 2024 27.07 27.41 26.16 26.91 667,530 +0.05(+0.19%)
May 31, 2024 27.11 27.71 26.35 26.86 933,139 -0.20(-0.74%)
May 30, 2024 27.19 27.60 26.61 27.06 765,979 +0.45(+1.69%)
May 29, 2024 25.76 27.10 25.55 26.61 794,013 +0.29(+1.10%)
May 28, 2024 27.92 27.92 25.02 26.32 1,720,118 -1.13(-4.12%)
May 24, 2024 27.66 28.39 27.01 27.45 658,439 -0.02(-0.07%)
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%)
Mar 01, 2024 18.47 20.35 18.38 20.11 2,431,724 +1.81(+9.89%)
Feb 29, 2024 18.31 19.46 17.71 18.30 3,963,751 +3.04(+19.92%)
Feb 28, 2024 15.39 15.78 14.75 15.26 841,361 -0.05(-0.33%)
Feb 27, 2024 14.87 15.67 14.56 15.31 1,440,781 +0.80(+5.51%)
Feb 26, 2024 14.15 14.95 14.10 14.51 587,006 +0.47(+3.35%)
Feb 23, 2024 14.57 14.57 13.73 14.04 502,045 -0.50(-3.44%)
Feb 22, 2024 14.43 14.97 14.30 14.54 547,248 +0.15(+1.04%)
Feb 21, 2024 13.92 14.44 13.68 14.39 730,555 +0.41(+2.93%)
Feb 20, 2024 14.33 14.61 13.79 13.98 526,172 -0.20(-1.41%)
Feb 16, 2024 13.45 14.38 13.21 14.18 810,489 +0.65(+4.80%)
Feb 15, 2024 13.73 14.16 13.48 13.53 1,038,555 +0.02(+0.15%)
Feb 14, 2024 13.65 13.89 13.17 13.51 683,294 +0.24(+1.81%)
Feb 13, 2024 13.79 14.13 13.01 13.27 1,046,000 -1.27(-8.73%)
Feb 12, 2024 13.47 14.71 13.34 14.54 1,111,542 +1.19(+8.91%)
Feb 09, 2024 12.61 13.51 12.50 13.35 679,254 +0.84(+6.71%)
Feb 08, 2024 12.14 12.74 12.02 12.51 606,034 +0.37(+3.05%)
Feb 07, 2024 12.36 12.39 12.13 12.14 452,882 -0.18(-1.46%)
Feb 06, 2024 11.55 12.33 11.47 12.32 560,590 +0.68(+5.84%)
Feb 05, 2024 11.42 11.78 11.23 11.64 590,014 +0.02(+0.17%)
Feb 02, 2024 12.03 12.20 11.53 11.62 1,207,129 -0.52(-4.28%)
Feb 01, 2024 12.31 12.42 11.62 12.14 861,896 -0.09(-0.74%)
Jan 31, 2024 11.83 12.80 11.80 12.23 741,736 +0.43(+3.64%)
Jan 30, 2024 12.30 12.60 11.79 11.80 628,011 -0.81(-6.42%)
Jan 29, 2024 11.93 13.05 11.51 12.61 1,525,678 +0.57(+4.73%)
Jan 26, 2024 10.60 12.55 10.30 12.04 3,908,599 +1.57(+15.00%)
Jan 25, 2024 10.31 10.71 10.27 10.47 661,804 +0.31(+3.05%)
Jan 24, 2024 10.21 10.54 10.12 10.16 772,853 +0.05(+0.49%)
Jan 23, 2024 10.57 10.79 9.934 10.11 592,755 -0.26(-2.51%)
Jan 22, 2024 10.13 10.63 9.930 10.37 779,540 +0.21(+2.07%)
Jan 19, 2024 10.49 10.54 10.15 10.16 903,500 -0.27(-2.59%)
Jan 18, 2024 10.90 10.90 10.21 10.43 631,694 -0.32(-2.98%)
Jan 17, 2024 10.62 10.79 10.39 10.75 594,692 -0.12(-1.10%)
Jan 16, 2024 11.17 11.14 10.86 10.87 750,156 -0.48(-4.23%)
Jan 12, 2024 11.39 11.66 11.26 11.35 824,941 +0.10(+0.89%)
Jan 11, 2024 11.30 11.62 11.00 11.25 1,147,002 -0.17(-1.49%)
Jan 10, 2024 11.64 11.89 11.12 11.42 1,029,522 -0.04(-0.35%)
Jan 09, 2024 11.39 11.71 11.16 11.46 1,338,264 +0.00(+0.00%)
Jan 08, 2024 9.440 11.55 9.405 11.46 2,075,459 +1.81(+18.76%)
Jan 05, 2024 9.870 9.870 8.950 9.650 1,622,797 -0.19(-1.93%)
Jan 04, 2024 9.670 10.07 9.390 9.840 1,537,486 +0.28(+2.93%)
Jan 03, 2024 9.220 9.990 9.140 9.560 1,777,357 +0.40(+4.37%)
Jan 02, 2024 9.020 9.470 8.860 9.160 669,162 +0.11(+1.22%)
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%)
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.