Avidity Biosciences, Inc. (RNA)
NASDAQ: RNA · Real-Time Price · USD
29.33
+1.46 (5.24%)
At close: May 12, 2025, 4:00 PM
28.00
-1.33 (-4.53%)
After-hours: May 12, 2025, 6:20 PM EDT
Avidity Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.48 | 31.20 | 28.48 | 29.33 | 29.33 | 5.24% | 1,473,641 |
| May 9, 2025 | 29.00 | 30.25 | 27.80 | 27.87 | 27.87 | -2.86% | 1,154,171 |
| May 8, 2025 | 26.18 | 29.85 | 25.67 | 28.69 | 28.69 | 9.63% | 2,237,287 |
| May 7, 2025 | 27.11 | 27.41 | 25.58 | 26.17 | 26.17 | -0.34% | 1,759,819 |
| May 6, 2025 | 31.85 | 32.03 | 25.71 | 26.26 | 26.26 | -18.65% | 4,205,849 |
| May 5, 2025 | 31.92 | 32.70 | 31.45 | 32.28 | 32.28 | 0.25% | 767,886 |
| May 2, 2025 | 32.69 | 33.62 | 32.02 | 32.20 | 32.20 | -1.50% | 1,233,092 |
| May 1, 2025 | 32.65 | 33.10 | 31.01 | 32.69 | 32.69 | 0.12% | 1,104,486 |
| Apr 30, 2025 | 31.48 | 32.97 | 31.24 | 32.65 | 32.65 | 1.52% | 870,331 |
| Apr 29, 2025 | 30.91 | 32.19 | 30.67 | 32.16 | 32.16 | 3.06% | 857,105 |
| Apr 28, 2025 | 31.01 | 31.53 | 30.77 | 31.21 | 31.21 | 1.18% | 703,340 |
| Apr 25, 2025 | 30.36 | 31.16 | 29.87 | 30.84 | 30.84 | -0.29% | 917,463 |
| Apr 24, 2025 | 30.53 | 31.03 | 29.78 | 30.93 | 30.93 | 0.81% | 1,124,594 |
| Apr 23, 2025 | 30.66 | 31.58 | 30.19 | 30.68 | 30.68 | 4.18% | 1,241,965 |
| Apr 22, 2025 | 29.07 | 29.73 | 28.15 | 29.45 | 29.45 | 3.26% | 1,755,006 |
| Apr 21, 2025 | 26.26 | 29.36 | 26.01 | 28.52 | 28.52 | 6.98% | 1,325,881 |
| Apr 17, 2025 | 25.77 | 27.02 | 25.66 | 26.66 | 26.66 | 3.49% | 1,530,663 |
| Apr 16, 2025 | 26.54 | 26.80 | 25.28 | 25.76 | 25.76 | -3.45% | 1,561,197 |
| Apr 15, 2025 | 26.70 | 27.67 | 25.82 | 26.68 | 26.68 | -0.85% | 1,196,227 |
| Apr 14, 2025 | 26.32 | 27.13 | 25.59 | 26.91 | 26.91 | 5.20% | 1,832,003 |
| Apr 11, 2025 | 24.04 | 25.80 | 23.66 | 25.58 | 25.58 | 6.10% | 1,550,284 |
| Apr 10, 2025 | 23.89 | 24.49 | 23.20 | 24.11 | 24.11 | -2.78% | 1,743,348 |
| Apr 9, 2025 | 23.09 | 25.56 | 21.51 | 24.80 | 24.80 | 2.99% | 3,598,998 |
| Apr 8, 2025 | 27.00 | 27.83 | 23.49 | 24.08 | 24.08 | -5.49% | 2,074,397 |
| Apr 7, 2025 | 25.04 | 27.45 | 24.26 | 25.48 | 25.48 | -4.10% | 1,945,861 |
| Apr 4, 2025 | 26.93 | 27.83 | 26.23 | 26.57 | 26.57 | -5.44% | 1,841,188 |
| Apr 3, 2025 | 28.10 | 28.71 | 27.43 | 28.10 | 28.10 | -5.61% | 2,256,904 |
| Apr 2, 2025 | 26.36 | 30.64 | 26.27 | 29.77 | 29.77 | 11.33% | 3,151,095 |
| Apr 1, 2025 | 29.36 | 29.38 | 26.55 | 26.74 | 26.74 | -9.42% | 2,462,467 |
| Mar 31, 2025 | 30.10 | 30.25 | 28.59 | 29.52 | 29.52 | -6.58% | 3,282,897 |
| Mar 28, 2025 | 32.31 | 32.68 | 31.15 | 31.60 | 31.60 | -2.95% | 1,065,726 |
| Mar 27, 2025 | 32.13 | 33.13 | 32.03 | 32.56 | 32.56 | 1.59% | 1,176,695 |
| Mar 26, 2025 | 31.79 | 32.75 | 31.73 | 32.05 | 32.05 | -0.16% | 1,576,969 |
| Mar 25, 2025 | 33.28 | 33.28 | 31.72 | 32.10 | 32.10 | -3.60% | 1,221,230 |
| Mar 24, 2025 | 31.01 | 33.79 | 31.01 | 33.30 | 33.30 | 7.98% | 1,403,088 |
| Mar 21, 2025 | 30.43 | 31.23 | 30.12 | 30.84 | 30.84 | 0.03% | 1,849,469 |
| Mar 20, 2025 | 31.06 | 32.22 | 30.78 | 30.83 | 30.83 | -2.81% | 1,430,324 |
| Mar 19, 2025 | 30.39 | 31.88 | 30.33 | 31.72 | 31.72 | 4.07% | 1,166,646 |
| Mar 18, 2025 | 33.37 | 34.07 | 30.46 | 30.48 | 30.48 | -9.90% | 1,474,696 |
| Mar 17, 2025 | 32.13 | 34.10 | 30.12 | 33.83 | 33.83 | 8.74% | 1,445,242 |
| Mar 14, 2025 | 32.44 | 33.16 | 30.90 | 31.11 | 31.11 | -3.17% | 1,409,003 |
| Mar 13, 2025 | 34.40 | 36.38 | 32.09 | 32.13 | 32.13 | -1.47% | 1,884,211 |
| Mar 12, 2025 | 30.71 | 32.69 | 30.68 | 32.61 | 32.61 | 10.24% | 1,314,790 |
| Mar 11, 2025 | 30.16 | 30.56 | 28.92 | 29.58 | 29.58 | -1.53% | 1,006,754 |
| Mar 10, 2025 | 29.70 | 30.73 | 29.45 | 30.04 | 30.04 | -0.83% | 1,015,524 |
| Mar 7, 2025 | 30.50 | 30.97 | 29.00 | 30.29 | 30.29 | -0.20% | 816,962 |
| Mar 6, 2025 | 28.71 | 31.00 | 28.71 | 30.35 | 30.35 | 2.71% | 1,096,704 |
| Mar 5, 2025 | 28.67 | 30.32 | 28.67 | 29.55 | 29.55 | 3.47% | 1,568,742 |
| Mar 4, 2025 | 28.35 | 29.15 | 27.64 | 28.56 | 28.56 | -2.26% | 1,320,099 |
| Mar 3, 2025 | 29.90 | 30.27 | 28.72 | 29.22 | 29.22 | -4.63% | 1,616,174 |