Skip to main content

Avidity Biosciences Inc (NQ: RNA )

25.03 -0.11 (-0.44%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.