Canada markets closed

Avidity Biosciences, Inc. (RNA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
25.58-0.22 (-0.85%)
At close: 04:00PM EDT
25.53 -0.05 (-0.20%)
After hours: 06:37PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202426.1926.3425.2525.5825.58558,519
May 01, 202424.1526.9723.9225.8025.801,167,000
Apr 30, 202424.4225.3124.0624.1324.131,064,700
Apr 29, 202424.5525.5524.4324.7024.70640,600
Apr 26, 202424.0124.7623.4924.3624.361,034,600
Apr 25, 202424.4024.9623.3523.8323.831,247,400
Apr 24, 202425.6925.8224.7425.0925.09559,800
Apr 23, 202424.2026.0224.0625.1425.14859,100
Apr 22, 202422.9524.8322.7524.1624.16911,800
Apr 19, 202422.8923.5922.2422.7322.731,008,800
Apr 18, 202423.5523.9822.7823.0423.041,139,200
Apr 17, 202424.2224.2423.4323.5523.55716,600
Apr 16, 202423.6924.2023.2523.9123.91715,700
Apr 15, 202424.0924.4423.6223.9123.91867,000
Apr 12, 202425.2825.5423.9124.0924.09798,500
Apr 11, 202425.7225.9925.1925.3525.35724,900
Apr 10, 202424.7325.8024.4525.6425.641,043,300
Apr 09, 202424.7925.8624.5125.8625.86501,600
Apr 08, 202424.6225.2424.0024.7824.78539,500
Apr 05, 202423.5724.7522.9424.6324.63976,600
Apr 04, 202426.8527.1721.5623.6923.692,586,100
Apr 03, 202426.5927.6626.0926.6426.64949,900
Apr 02, 202425.6826.9825.0926.8726.871,306,500
Apr 01, 202425.6926.6224.7726.4026.40930,800
Mar 28, 202424.5625.9524.5025.5225.521,232,300
Mar 27, 202424.2025.6123.6924.6724.671,849,000
Mar 26, 202423.6024.4123.5024.0524.05977,100
Mar 25, 202423.6324.2222.8523.1923.191,097,000
Mar 22, 202424.2924.6123.4723.7023.70738,700
Mar 21, 202424.5424.8323.7824.1024.101,083,100
Mar 20, 202423.6724.8123.4524.2424.241,286,600
Mar 19, 202423.5624.7023.2023.7923.791,335,500
Mar 18, 202424.5025.1123.6623.9323.931,978,100
Mar 15, 202423.7324.9423.7324.4224.421,683,900
Mar 14, 202425.5026.2423.5023.9723.972,387,300
Mar 13, 202422.4224.9122.2524.8324.831,494,500
Mar 12, 202421.5622.8720.9122.6922.691,220,300
Mar 11, 202421.3021.6720.8021.0221.021,026,600
Mar 08, 202420.3921.5520.3421.4621.461,331,400
Mar 07, 202420.0620.7319.2420.0220.021,965,200
Mar 06, 202419.1820.6019.1820.0220.021,451,800
Mar 05, 202419.5619.8718.5619.1419.141,308,000
Mar 04, 202420.6020.6316.3018.8618.863,929,100
Mar 01, 202418.4720.3518.3820.1120.112,428,200
Feb 29, 202418.3119.4617.7118.3018.303,963,800
Feb 28, 202415.3915.7814.7515.2615.26845,400
Feb 27, 202414.8715.6714.5615.3115.311,441,500
Feb 26, 202414.1514.9514.1014.5114.51587,300
Feb 23, 202414.5714.5713.7314.0414.04502,000
Feb 22, 202414.4314.9714.3014.5414.54547,200
Feb 21, 202413.9214.4413.6814.3914.39730,600
Feb 20, 202414.3314.6113.7913.9813.98526,200
Feb 16, 202413.4514.3813.2114.1814.18810,500
Feb 15, 202413.7314.1613.4813.5313.531,038,500
Feb 14, 202413.6513.9013.1713.5113.51683,300
Feb 13, 202413.7914.1313.0113.2713.271,046,000
Feb 12, 202413.4714.7213.3414.5414.541,112,100
Feb 09, 202412.6113.5112.5013.3513.35679,300
Feb 08, 202412.1412.7412.0212.5112.51606,000
Feb 07, 202412.3612.3912.1312.1412.14452,900
Feb 06, 202411.5512.3311.4712.3212.32560,600
Feb 05, 202411.4211.7811.2311.6411.64590,000
Feb 02, 202412.0312.2011.5311.6311.631,207,000
Feb 01, 202412.3112.4211.6212.1412.14861,900
Jan 31, 202411.8312.8011.8012.2312.23745,000
Jan 30, 202412.3012.6011.7911.8011.80628,400
Jan 29, 202411.9313.0511.5112.6112.611,526,100
Jan 26, 202410.6012.5510.3012.0412.043,908,600
Jan 25, 202410.3110.7110.2710.4710.47662,300
Jan 24, 202410.2110.5410.1210.1610.16772,900
Jan 23, 202410.5710.799.9310.1110.11592,400
Jan 22, 202410.1310.639.9310.3710.37779,500
Jan 19, 202410.4910.5410.1510.1610.16903,500
Jan 18, 202410.9010.9010.2110.4310.43631,700
Jan 17, 202410.6210.7910.3910.7510.75594,700
Jan 16, 202411.1711.1710.8610.8710.87750,200
Jan 12, 202411.3911.6611.2611.3511.35821,900
Jan 11, 202411.3011.6211.0011.2511.251,147,000
Jan 10, 202411.6411.8911.1211.4211.421,029,500
Jan 09, 202411.3911.7111.1611.4611.461,338,300
Jan 08, 20249.4411.559.4011.4611.462,076,300
Jan 05, 20249.879.878.959.659.651,622,800
Jan 04, 20249.6710.079.399.849.841,537,500
Jan 03, 20249.229.999.149.569.561,777,800
Jan 02, 20249.029.478.869.169.16669,200
Dec 29, 20239.339.419.039.059.05554,800
Dec 28, 20239.279.439.109.339.33826,000
Dec 27, 20239.449.579.079.379.37831,300
Dec 26, 20239.379.499.159.379.37701,900
Dec 22, 20239.219.398.939.229.22883,200
Dec 21, 20238.599.148.499.089.08725,600
Dec 20, 20239.069.198.378.408.401,066,000
Dec 19, 20238.819.168.409.119.111,604,100
Dec 18, 20238.739.208.508.768.761,567,800
Dec 15, 20238.108.697.888.658.653,627,800
Dec 14, 20237.998.367.798.038.031,271,200
Dec 13, 20237.107.866.797.837.831,421,100
Dec 12, 20237.257.256.937.107.10987,800
Dec 11, 20237.507.517.007.137.131,228,300
Dec 08, 20238.008.107.517.547.541,059,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...