Avidity Biosciences, Inc.RNANASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $72.71 | $73.06 | $72.71 | $72.93 | 2.94M |
| 2/2/2026 | $72.55 | $72.76 | $72.40 | $72.74 | 1.40M |
| 1/30/2026 | $72.57 | $72.66 | $72.44 | $72.57 | 1.27M |
| 1/29/2026 | $72.46 | $72.60 | $72.41 | $72.57 | 1.03M |
| 1/28/2026 | $72.57 | $72.62 | $72.40 | $72.46 | 2.37M |
| 1/27/2026 | $72.64 | $72.66 | $72.56 | $72.64 | 536,608 |
| 1/26/2026 | $72.55 | $72.63 | $72.55 | $72.63 | 1.13M |
| 1/23/2026 | $72.61 | $72.72 | $72.55 | $72.60 | 1.22M |
| 1/22/2026 | $72.65 | $72.74 | $72.55 | $72.74 | 1.94M |
| 1/21/2026 | $72.45 | $72.67 | $72.45 | $72.65 | 1.80M |
| 1/20/2026 | $72.45 | $72.53 | $72.45 | $72.47 | 1.16M |
| 1/16/2026 | $72.60 | $72.62 | $72.47 | $72.51 | 1.45M |
| 1/15/2026 | $72.52 | $72.70 | $72.42 | $72.60 | 1.16M |
| 1/14/2026 | $72.38 | $72.56 | $72.38 | $72.54 | 1.01M |
| 1/13/2026 | $72.32 | $72.46 | $72.32 | $72.43 | 1.19M |
| 1/12/2026 | $72.29 | $72.37 | $72.23 | $72.35 | 1.52M |
| 1/9/2026 | $72.33 | $72.41 | $72.30 | $72.37 | 1.12M |
| 1/8/2026 | $72.28 | $72.42 | $72.26 | $72.37 | 2.27M |
| 1/7/2026 | $72.23 | $72.47 | $72.22 | $72.37 | 1.65M |
| 1/6/2026 | $72.05 | $72.32 | $72.03 | $72.25 | 2.77M |
| 1/5/2026 | $72.04 | $72.15 | $72.00 | $72.07 | 4.66M |
| 1/2/2026 | $72.15 | $72.16 | $72.00 | $72.10 | 2.81M |
| 12/31/2025 | $72.12 | $72.17 | $72.00 | $72.13 | 1.18M |
| 12/30/2025 | $72.13 | $72.19 | $72.11 | $72.15 | 656,641 |
| 12/29/2025 | $72.14 | $72.18 | $72.05 | $72.17 | 590,436 |
| 12/26/2025 | $72.14 | $72.18 | $72.04 | $72.13 | 687,400 |
| 12/24/2025 | $72.11 | $72.30 | $72.09 | $72.18 | 625,200 |
| 12/23/2025 | $72.06 | $72.19 | $72.05 | $72.14 | 1.15M |
| 12/22/2025 | $72.11 | $72.27 | $71.99 | $72.20 | 2.21M |
| 12/19/2025 | $72.16 | $72.61 | $72.02 | $72.34 | 6.47M |
| 12/18/2025 | $71.96 | $72.20 | $71.96 | $72.14 | 3.03M |
| 12/17/2025 | $71.91 | $72.02 | $71.83 | $71.87 | 2.04M |
| 12/16/2025 | $71.80 | $71.99 | $71.75 | $71.97 | 2.51M |
| 12/15/2025 | $71.70 | $71.90 | $71.70 | $71.86 | 2.03M |
| 12/12/2025 | $71.59 | $71.88 | $71.52 | $71.83 | 1.98M |
| 12/11/2025 | $71.35 | $71.66 | $71.34 | $71.60 | 1.81M |
| 12/10/2025 | $71.34 | $71.45 | $71.32 | $71.35 | 2.09M |
| 12/9/2025 | $71.23 | $71.50 | $71.23 | $71.30 | 2.89M |
| 12/8/2025 | $71.70 | $71.76 | $71.18 | $71.26 | 3.45M |
| 12/5/2025 | $71.61 | $71.79 | $71.58 | $71.63 | 2.96M |
| 12/4/2025 | $71.54 | $71.69 | $71.42 | $71.54 | 2.51M |
| 12/3/2025 | $71.58 | $71.76 | $71.56 | $71.58 | 1.67M |
| 12/2/2025 | $71.54 | $71.66 | $71.12 | $71.54 | 2.31M |
| 12/1/2025 | $71.55 | $71.64 | $71.23 | $71.35 | 2.46M |
| 11/28/2025 | $71.64 | $71.78 | $71.57 | $71.70 | 1.07M |
| 11/26/2025 | $71.45 | $71.75 | $71.33 | $71.56 | 1.75M |
| 11/25/2025 | $71.20 | $71.63 | $71.06 | $71.55 | 2.52M |
| 11/24/2025 | $70.70 | $71.30 | $70.69 | $71.20 | 2.84M |
| 11/21/2025 | $70.67 | $70.98 | $70.52 | $70.56 | 3.08M |
| 11/20/2025 | $70.89 | $71.04 | $70.42 | $70.65 | 2.92M |
| 11/19/2025 | $70.79 | $71.02 | $70.70 | $70.89 | 2.90M |
| 11/18/2025 | $70.73 | $70.86 | $70.46 | $70.85 | 3.05M |
| 11/17/2025 | $70.80 | $71.05 | $70.51 | $70.68 | 4.18M |
| 11/14/2025 | $70.80 | $71.09 | $70.59 | $70.80 | 2.40M |
| 11/13/2025 | $70.90 | $70.96 | $70.61 | $70.84 | 3.52M |
| 11/12/2025 | $70.70 | $70.98 | $70.55 | $70.82 | 3.02M |
| 11/11/2025 | $69.86 | $70.76 | $69.84 | $70.70 | 5.72M |
| 11/10/2025 | $69.85 | $69.87 | $69.77 | $69.84 | 2.79M |
| 11/7/2025 | $69.79 | $69.85 | $69.67 | $69.84 | 6.15M |
| 11/6/2025 | $69.84 | $69.86 | $69.77 | $69.78 | 5.42M |