Avidity Biosciences Inc (RNA)

RNA
🏛️ Vereinigte Staaten →
42.63
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 9.33 9.41 9.03 9.05 0.6M
2023-12-28 9.27 9.43 9.10 9.33 0.8M
2023-12-27 9.44 9.57 9.07 9.37 0.8M
2023-12-26 9.37 9.49 9.15 9.37 0.7M
2023-12-22 9.21 9.39 8.93 9.22 0.9M
2023-12-21 8.59 9.14 8.49 9.08 0.7M
2023-12-20 9.06 9.19 8.37 8.40 1.1M
2023-12-19 8.81 9.16 8.40 9.11 1.6M
2023-12-18 8.73 9.20 8.50 8.76 1.6M
2023-12-15 8.10 8.69 7.88 8.65 3.9M
2023-12-14 7.99 8.36 7.79 8.03 1.3M
2023-12-13 7.10 7.86 6.79 7.83 1.4M
2023-12-12 7.25 7.25 6.93 7.10 1.0M
2023-12-11 7.50 7.51 7.00 7.13 1.2M
2023-12-08 8.00 8.10 7.51 7.54 1.1M
2023-12-07 7.99 8.19 7.83 8.05 0.9M
2023-12-06 7.78 8.30 7.57 7.93 1.2M
2023-12-05 7.95 8.08 7.67 7.72 0.9M
2023-12-04 8.09 8.46 7.83 8.03 1.1M
2023-12-01 7.81 8.11 7.35 8.10 1.9M
2023-11-30 8.00 8.68 7.69 7.81 3.8M
2023-11-29 7.19 8.59 7.11 7.81 6.4M
2023-11-28 7.72 8.00 6.60 7.08 18.9M
2023-11-27 6.19 6.25 5.97 6.16 0.7M
2023-11-24 6.16 6.41 6.16 6.26 0.2M
2023-11-22 5.96 6.23 5.93 6.19 0.5M
2023-11-21 6.04 6.14 5.68 5.86 0.6M
2023-11-20 6.42 6.49 5.89 5.97 0.8M
2023-11-17 6.02 6.43 6.02 6.37 0.5M
2023-11-16 6.19 6.29 5.84 5.93 0.6M
2023-11-15 6.19 6.68 6.19 6.23 0.6M
2023-11-14 6.11 6.30 5.95 6.23 0.8M
2023-11-13 5.43 5.74 5.36 5.73 0.5M
2023-11-10 5.53 5.61 5.15 5.48 0.8M
2023-11-09 5.61 6.14 5.46 5.48 0.9M
2023-11-08 5.80 5.82 5.27 5.42 0.6M
2023-11-07 5.27 5.84 5.21 5.83 0.6M
2023-11-06 5.46 5.58 5.23 5.30 0.6M
2023-11-03 5.17 5.58 5.17 5.47 0.9M
2023-11-02 5.23 5.37 5.04 5.06 0.5M
2023-11-01 5.17 5.18 5.00 5.12 0.6M
2023-10-31 4.99 5.32 4.83 5.15 0.9M
2023-10-30 4.91 5.19 4.84 5.09 0.7M
2023-10-27 5.32 5.36 4.84 4.87 1.0M
2023-10-26 5.11 5.32 5.01 5.28 0.6M
2023-10-25 5.31 5.31 4.98 5.05 0.5M
2023-10-24 5.09 5.33 5.09 5.25 0.6M
2023-10-23 5.35 5.35 5.03 5.04 0.7M
2023-10-20 5.55 5.69 5.35 5.39 0.5M
2023-10-19 5.69 5.70 5.51 5.52 0.5M
2023-10-18 5.99 6.00 5.64 5.69 0.5M
2023-10-17 5.97 6.33 5.93 6.05 0.8M
2023-10-16 6.19 6.24 5.89 6.04 0.7M
2023-10-13 6.17 6.30 5.92 6.18 0.9M
2023-10-12 6.49 6.49 6.00 6.11 1.0M
2023-10-11 6.81 6.91 6.26 6.48 0.9M
2023-10-10 6.18 6.90 6.10 6.86 0.8M
2023-10-09 6.02 6.22 5.95 6.15 0.5M
2023-10-06 6.13 6.34 6.00 6.19 0.6M
2023-10-05 5.75 6.27 5.73 6.23 0.7M
2023-10-04 6.20 6.20 5.67 5.73 0.8M
2023-10-03 5.87 6.30 5.79 6.25 1.4M
2023-10-02 6.49 6.49 5.84 5.94 0.7M
2023-09-29 6.58 6.70 6.25 6.38 0.5M
2023-09-28 6.46 6.62 6.11 6.56 0.6M
2023-09-27 6.44 6.59 6.35 6.46 0.4M
2023-09-26 6.31 6.79 6.31 6.38 0.6M
2023-09-25 6.42 6.48 6.20 6.30 1.6M
2023-09-22 6.95 6.98 6.36 6.45 1.0M
2023-09-21 7.11 7.11 6.81 6.96 0.5M
2023-09-20 7.27 7.45 7.05 7.06 0.5M
2023-09-19 7.00 7.54 6.96 7.30 0.9M
2023-09-18 7.11 7.38 6.81 6.96 1.0M
2023-09-15 7.34 7.34 6.89 7.01 4.2M
2023-09-14 7.11 7.29 6.94 7.29 1.1M
2023-09-13 7.30 7.52 7.08 7.11 0.9M
2023-09-12 6.87 7.28 6.84 7.21 1.2M
2023-09-11 6.79 6.79 6.40 6.57 0.7M
2023-09-08 6.96 6.97 6.67 6.81 0.8M
2023-09-07 6.90 7.02 6.64 6.94 1.3M
2023-09-06 7.43 7.55 6.85 6.94 0.8M
2023-09-05 7.93 7.98 7.41 7.44 1.0M
2023-09-01 7.61 8.01 7.57 7.96 1.2M
2023-08-31 7.99 8.08 7.53 7.56 1.1M
2023-08-30 8.03 8.12 7.85 7.97 0.5M
2023-08-29 8.22 8.23 7.94 7.99 0.5M
2023-08-28 8.04 8.25 7.89 8.24 0.5M
2023-08-25 7.98 8.14 7.90 8.00 0.7M
2023-08-24 8.04 8.21 7.71 7.93 0.8M
2023-08-23 8.19 8.38 8.05 8.11 0.4M
2023-08-22 8.22 8.25 7.90 8.15 0.4M
2023-08-21 8.24 8.31 7.91 8.20 0.5M
2023-08-18 8.15 8.43 8.07 8.24 0.5M
2023-08-17 8.41 8.47 8.20 8.25 0.6M
2023-08-16 8.59 8.72 8.21 8.39 0.6M
2023-08-15 8.76 8.77 8.42 8.68 0.7M
2023-08-14 8.82 8.87 8.35 8.77 0.6M
2023-08-11 8.89 9.17 8.73 8.87 0.5M
2023-08-10 9.34 9.34 8.81 8.96 0.6M
2023-08-09 9.49 9.84 8.88 9.35 1.0M
2023-08-08 8.80 9.24 8.77 8.93 0.8M
2023-08-07 9.48 9.48 8.75 8.82 0.8M
2023-08-04 9.36 9.50 9.22 9.28 0.5M
2023-08-03 9.29 9.50 9.18 9.36 0.5M
2023-08-02 9.40 9.48 9.19 9.30 0.6M
2023-08-01 9.48 9.54 9.28 9.52 0.6M
2023-07-31 9.31 9.57 9.21 9.51 0.6M
2023-07-28 9.22 9.47 9.11 9.30 0.7M
2023-07-27 9.37 9.37 9.01 9.10 0.6M
2023-07-26 9.16 9.33 8.86 9.31 1.5M
2023-07-25 9.75 9.79 9.13 9.16 0.7M
2023-07-24 10.01 10.06 9.62 9.75 0.6M
2023-07-21 10.16 10.26 9.97 10.03 0.4M
2023-07-20 10.27 10.36 10.05 10.09 0.6M
2023-07-19 10.77 10.79 10.22 10.26 0.6M
2023-07-18 10.74 10.98 10.67 10.74 0.4M
2023-07-17 10.88 11.08 10.77 10.79 0.5M
2023-07-14 11.11 11.14 10.73 10.83 0.4M
2023-07-13 11.26 11.33 11.06 11.08 0.4M
2023-07-12 11.48 11.48 11.11 11.22 0.5M
2023-07-11 11.27 11.31 11.04 11.21 0.5M
2023-07-10 11.05 11.35 10.98 11.25 0.9M
2023-07-07 10.83 11.05 10.77 11.04 0.4M
2023-07-06 10.96 10.96 10.64 10.78 0.6M
2023-07-05 11.35 11.49 10.88 11.02 0.6M
2023-07-03 11.08 11.40 11.01 11.35 0.4M
2023-06-30 11.23 11.33 11.02 11.09 0.9M
2023-06-29 11.30 11.40 11.05 11.09 1.0M
2023-06-28 11.30 11.60 11.11 11.27 1.7M
2023-06-27 11.37 11.40 11.13 11.21 1.2M
2023-06-26 11.34 11.53 11.26 11.31 0.8M
2023-06-23 11.60 11.68 11.37 11.40 1.4M
2023-06-22 11.77 12.07 11.49 11.66 0.8M
2023-06-21 11.40 11.90 11.22 11.80 0.8M
2023-06-20 12.00 12.12 10.83 11.61 1.9M
2023-06-16 12.69 12.69 11.70 12.12 7.1M
2023-06-15 12.19 12.71 12.15 12.48 4.4M
2023-06-14 12.22 12.42 11.92 12.19 0.9M
2023-06-13 11.73 12.41 11.59 12.17 1.0M
2023-06-12 11.88 12.19 11.58 11.70 0.9M
2023-06-09 11.98 11.99 11.63 11.76 0.5M
2023-06-08 11.79 11.96 11.56 11.89 1.6M
2023-06-07 11.55 12.00 11.48 11.86 1.5M
2023-06-06 11.28 11.58 11.01 11.55 1.0M
2023-06-05 11.20 11.35 10.91 11.26 0.6M
2023-06-02 11.06 11.17 10.77 11.15 0.7M
2023-06-01 10.64 11.13 10.52 10.87 0.6M
2023-05-31 10.76 11.31 10.37 10.62 1.2M
2023-05-30 10.89 11.12 10.48 10.75 0.6M
2023-05-26 10.96 11.10 10.71 10.90 0.5M
2023-05-25 11.26 11.28 10.79 10.93 0.6M
2023-05-24 11.57 11.61 11.18 11.31 0.7M
2023-05-23 12.17 12.53 11.68 11.70 1.1M
2023-05-22 11.43 12.21 11.42 12.08 2.4M
2023-05-19 10.92 11.07 10.73 10.82 0.5M
2023-05-18 10.90 11.03 10.38 10.69 0.7M
2023-05-17 11.77 11.77 10.67 11.01 1.5M
2023-05-16 11.05 11.24 10.72 10.95 0.7M
2023-05-15 11.22 11.71 11.22 11.25 0.6M
2023-05-12 11.29 11.33 10.81 11.09 0.9M
2023-05-11 11.51 11.71 11.01 11.19 1.0M
2023-05-10 11.99 11.99 10.44 11.56 1.0M
2023-05-09 11.06 11.69 11.00 11.53 2.0M
2023-05-08 11.53 11.61 11.02 11.12 1.2M
2023-05-05 11.39 11.98 11.31 11.58 1.3M
2023-05-04 11.45 11.46 10.82 11.20 1.7M
2023-05-03 11.24 12.02 10.96 11.56 2.5M
2023-05-02 12.29 12.34 10.85 11.15 2.5M
2023-05-01 12.27 12.90 12.18 12.31 2.0M
2023-04-28 13.38 13.50 11.46 12.40 5.2M
2023-04-27 17.48 17.55 13.35 14.55 3.0M
2023-04-26 16.87 17.43 16.52 17.34 1.2M
2023-04-25 16.85 17.00 16.63 16.83 1.1M
2023-04-24 16.40 17.00 16.25 16.86 0.9M
2023-04-21 15.73 16.47 15.52 16.32 0.7M
2023-04-20 16.12 16.25 15.70 15.75 0.6M
2023-04-19 16.11 16.40 15.76 16.17 0.6M
2023-04-18 16.26 16.32 15.71 16.12 1.2M
2023-04-17 15.11 16.38 15.11 16.19 1.4M
2023-04-14 15.26 15.33 14.72 14.98 1.1M
2023-04-13 14.19 15.37 14.06 15.26 1.7M
2023-04-12 14.18 14.30 13.88 13.99 1.1M
2023-04-11 13.56 14.11 13.56 14.06 1.5M
2023-04-10 13.35 13.58 13.14 13.50 1.0M
2023-04-06 13.47 13.67 13.22 13.45 1.4M
2023-04-05 14.04 14.24 13.35 13.55 1.9M
2023-04-04 15.40 15.40 14.08 14.25 1.6M
2023-04-03 15.43 16.35 15.13 15.38 1.5M
2023-03-31 15.75 16.21 15.07 15.35 3.5M
2023-03-30 14.84 17.92 14.28 16.80 6.4M
2023-03-29 20.40 20.80 19.91 20.20 0.7M
2023-03-28 19.72 20.28 19.68 20.09 0.5M
2023-03-27 20.05 20.43 19.71 19.78 0.5M
2023-03-24 19.82 20.18 19.38 20.03 0.9M
2023-03-23 19.75 20.19 19.48 19.93 0.7M
2023-03-22 20.61 21.03 19.52 19.56 0.8M
2023-03-21 20.25 21.12 19.94 20.65 0.6M
2023-03-20 20.40 20.93 19.97 20.07 1.0M
2023-03-17 20.70 20.72 19.87 20.51 4.2M
2023-03-16 21.08 21.14 20.52 20.74 0.5M
2023-03-15 21.43 22.08 20.94 21.18 0.6M
2023-03-14 21.71 22.46 21.16 21.79 0.9M
2023-03-13 20.36 21.77 20.29 21.38 0.7M
2023-03-10 20.82 20.82 19.74 20.53 1.3M
2023-03-09 22.22 22.33 20.78 20.94 0.9M
2023-03-08 22.54 22.82 22.07 22.25 0.5M
2023-03-07 22.35 23.22 22.01 22.65 1.1M
2023-03-06 24.66 24.66 22.02 22.35 1.1M
2023-03-03 23.75 24.84 23.14 24.66 0.9M
2023-03-02 24.02 24.25 22.23 23.75 1.0M
2023-03-01 23.69 25.38 22.81 24.34 1.5M
2023-02-28 23.06 24.08 23.04 23.70 1.3M
2023-02-27 22.96 23.47 22.80 23.06 0.8M
2023-02-24 23.25 23.32 22.60 22.77 0.6M
2023-02-23 24.00 24.48 23.40 23.61 0.5M
2023-02-22 23.30 23.92 23.24 23.90 0.8M
2023-02-21 25.24 25.32 23.07 23.19 0.8M
2023-02-17 24.17 25.74 23.82 25.65 0.8M
2023-02-16 24.46 24.79 24.04 24.13 1.1M
2023-02-15 23.42 24.79 23.34 24.70 0.5M
2023-02-14 23.44 24.34 23.11 23.64 0.8M
2023-02-13 22.62 23.66 22.18 23.56 0.9M
2023-02-10 23.52 23.75 22.72 22.73 0.6M
2023-02-09 24.86 24.94 23.28 23.52 0.8M
2023-02-08 25.50 25.65 24.62 24.65 0.8M
2023-02-07 24.38 25.52 23.74 25.50 0.7M
2023-02-06 24.15 24.91 23.97 24.30 0.6M
2023-02-03 23.82 24.70 23.82 24.17 0.5M
2023-02-02 23.68 24.70 23.55 24.24 0.8M
2023-02-01 23.72 24.32 23.17 23.93 1.0M
2023-01-31 22.90 24.12 22.55 23.70 0.9M
2023-01-30 23.05 23.15 22.32 22.77 0.6M
2023-01-27 22.34 23.97 22.20 23.47 0.8M
2023-01-26 23.16 23.18 22.02 22.46 0.6M
2023-01-25 22.98 23.25 21.75 22.84 0.7M
2023-01-24 21.98 23.45 21.50 23.29 0.6M
2023-01-23 22.48 22.68 21.93 22.12 0.6M
2023-01-20 21.72 22.57 21.10 22.47 0.7M
2023-01-19 21.88 21.88 21.08 21.42 0.4M
2023-01-18 22.08 22.88 21.35 21.73 1.0M
2023-01-17 22.60 22.60 21.53 22.00 0.8M
2023-01-13 21.73 22.93 21.48 22.65 0.9M
2023-01-12 20.20 22.30 20.01 22.02 0.9M
2023-01-11 18.78 20.18 18.39 20.11 0.9M
2023-01-10 18.48 18.95 17.85 18.78 1.1M
2023-01-09 19.83 19.90 18.57 18.63 1.0M
2023-01-06 19.62 20.62 19.05 19.83 0.6M
2023-01-05 19.68 20.23 19.33 19.40 0.9M
2023-01-04 20.17 20.46 19.51 19.70 0.9M
2023-01-03 22.52 22.95 20.14 20.25 1.1M