Avidity Biosciences, Inc. (RNA)
NASDAQ: RNA · Real-Time Price · USD
46.15
-0.08 (-0.17%)
At close: Aug 13, 2025, 4:00 PM
45.75
-0.40 (-0.87%)
After-hours: Aug 13, 2025, 7:56 PM EDT
Avidity Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 46.66 | 47.24 | 45.75 | 46.15 | 46.15 | -0.17% | 3,103,010 |
| Aug 12, 2025 | 46.13 | 46.52 | 45.05 | 46.23 | 46.23 | 0.98% | 2,846,245 |
| Aug 11, 2025 | 44.46 | 46.00 | 43.50 | 45.78 | 45.78 | -1.10% | 3,365,247 |
| Aug 8, 2025 | 47.15 | 47.50 | 45.18 | 46.29 | 46.29 | -2.59% | 4,930,013 |
| Aug 7, 2025 | 46.96 | 48.10 | 46.05 | 47.52 | 47.52 | -1.53% | 4,312,537 |
| Aug 6, 2025 | 38.19 | 48.32 | 34.90 | 48.26 | 48.26 | 26.14% | 17,954,345 |
| Aug 5, 2025 | 37.02 | 38.45 | 36.91 | 38.26 | 38.26 | 2.46% | 2,162,327 |
| Aug 4, 2025 | 36.21 | 38.04 | 36.13 | 37.34 | 37.34 | 3.95% | 2,876,027 |
| Aug 1, 2025 | 36.47 | 36.70 | 35.49 | 35.92 | 35.92 | -2.15% | 2,485,377 |
| Jul 31, 2025 | 36.70 | 38.22 | 36.39 | 36.71 | 36.71 | -0.46% | 2,950,900 |
| Jul 30, 2025 | 37.44 | 39.00 | 36.74 | 36.88 | 36.88 | 2.59% | 3,922,137 |
| Jul 29, 2025 | 34.87 | 36.03 | 34.25 | 35.95 | 35.95 | 4.02% | 2,986,647 |
| Jul 28, 2025 | 36.50 | 36.79 | 34.53 | 34.56 | 34.56 | -4.71% | 3,592,912 |
| Jul 25, 2025 | 33.50 | 37.59 | 32.72 | 36.27 | 36.27 | 9.21% | 6,080,047 |
| Jul 24, 2025 | 33.84 | 34.05 | 33.10 | 33.21 | 33.21 | -2.09% | 1,168,924 |
| Jul 23, 2025 | 34.30 | 34.51 | 33.02 | 33.92 | 33.92 | 1.16% | 1,508,324 |
| Jul 22, 2025 | 34.00 | 34.49 | 33.07 | 33.53 | 33.53 | -1.44% | 2,053,300 |
| Jul 21, 2025 | 33.89 | 35.10 | 33.39 | 34.02 | 34.02 | 0.77% | 2,278,009 |
| Jul 18, 2025 | 34.37 | 35.14 | 33.47 | 33.76 | 33.76 | -0.82% | 2,729,621 |
| Jul 17, 2025 | 33.45 | 34.54 | 32.81 | 34.04 | 34.04 | 1.52% | 2,783,483 |
| Jul 16, 2025 | 32.56 | 33.95 | 32.17 | 33.53 | 33.53 | 5.77% | 2,567,166 |
| Jul 15, 2025 | 34.12 | 34.39 | 31.62 | 31.70 | 31.70 | -5.57% | 2,319,089 |
| Jul 14, 2025 | 33.43 | 35.29 | 32.72 | 33.57 | 33.57 | 6.74% | 4,017,159 |
| Jul 11, 2025 | 31.19 | 32.55 | 30.66 | 31.45 | 31.45 | -0.06% | 4,684,240 |
| Jul 10, 2025 | 31.59 | 32.29 | 30.07 | 31.47 | 31.47 | 0.64% | 2,868,716 |
| Jul 9, 2025 | 29.58 | 31.59 | 29.33 | 31.27 | 31.27 | 6.91% | 4,818,446 |
| Jul 8, 2025 | 29.15 | 29.60 | 28.88 | 29.25 | 29.25 | 1.56% | 1,360,472 |
| Jul 7, 2025 | 28.89 | 29.29 | 27.98 | 28.80 | 28.80 | -1.27% | 1,283,031 |
| Jul 3, 2025 | 29.46 | 29.70 | 28.74 | 29.17 | 29.17 | -0.65% | 553,948 |
| Jul 2, 2025 | 28.40 | 29.58 | 28.15 | 29.36 | 29.36 | 3.16% | 828,143 |
| Jul 1, 2025 | 28.25 | 29.46 | 27.71 | 28.46 | 28.46 | 0.21% | 1,159,817 |
| Jun 30, 2025 | 29.16 | 29.73 | 28.37 | 28.40 | 28.40 | -2.17% | 947,240 |
| Jun 27, 2025 | 29.92 | 30.52 | 28.92 | 29.03 | 29.03 | -2.68% | 1,313,301 |
| Jun 26, 2025 | 30.04 | 30.38 | 29.06 | 29.83 | 29.83 | -0.23% | 570,792 |
| Jun 25, 2025 | 29.81 | 30.02 | 29.11 | 29.90 | 29.90 | 0.10% | 842,587 |
| Jun 24, 2025 | 30.04 | 30.30 | 29.23 | 29.87 | 29.87 | 2.47% | 1,355,975 |
| Jun 23, 2025 | 29.01 | 29.68 | 28.36 | 29.15 | 29.15 | -0.55% | 1,026,546 |
| Jun 20, 2025 | 29.41 | 29.65 | 28.38 | 29.31 | 29.31 | -0.03% | 1,506,101 |
| Jun 18, 2025 | 29.44 | 30.02 | 28.88 | 29.32 | 29.32 | -0.14% | 1,026,083 |
| Jun 17, 2025 | 30.24 | 31.26 | 29.27 | 29.36 | 29.36 | -1.48% | 1,668,125 |
| Jun 16, 2025 | 31.44 | 31.65 | 29.76 | 29.80 | 29.80 | -5.00% | 1,272,354 |
| Jun 13, 2025 | 31.22 | 31.73 | 30.93 | 31.37 | 31.37 | -2.40% | 968,139 |
| Jun 12, 2025 | 32.07 | 32.48 | 31.41 | 32.14 | 32.14 | 0.41% | 1,999,680 |
| Jun 11, 2025 | 34.12 | 34.39 | 31.98 | 32.01 | 32.01 | -4.79% | 1,592,252 |
| Jun 10, 2025 | 33.11 | 34.78 | 32.88 | 33.62 | 33.62 | 2.94% | 2,174,409 |
| Jun 9, 2025 | 38.00 | 38.00 | 31.59 | 32.66 | 32.66 | -9.88% | 4,831,205 |
| Jun 6, 2025 | 36.31 | 36.99 | 35.87 | 36.24 | 36.24 | 1.83% | 1,533,216 |
| Jun 5, 2025 | 34.03 | 36.10 | 33.41 | 35.59 | 35.59 | 4.00% | 1,135,744 |
| Jun 4, 2025 | 34.39 | 35.21 | 33.97 | 34.22 | 34.22 | -0.55% | 1,351,979 |
| Jun 3, 2025 | 33.34 | 34.80 | 32.97 | 34.41 | 34.41 | 3.74% | 1,048,701 |