Avidity Biosciences Inc (NQ: RNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	43.86	44.68	42.30	42.56	759,565	-1.09(-2.50%)
Nov 20, 2024	42.82	44.64	42.20	43.65	675,385	+0.40(+0.92%)
Nov 19, 2024	40.45	43.38	40.39	43.25	1,113,845	+1.90(+4.59%)
Nov 18, 2024	42.02	42.32	39.50	41.35	1,147,610	-0.83(-1.97%)
Nov 15, 2024	50.32	50.32	41.84	42.18	2,000,398	-7.79(-15.59%)
Nov 14, 2024	53.55	54.24	49.81	49.97	1,763,008	-2.53(-4.82%)
Nov 13, 2024	47.32	56.00	46.82	52.50	3,217,970	+5.77(+12.35%)
Nov 12, 2024	46.06	47.99	45.65	46.73	1,081,545	-0.39(-0.83%)
Nov 11, 2024	47.09	48.32	46.44	47.12	978,211	+0.40(+0.86%)
Nov 08, 2024	46.76	47.30	44.85	46.72	1,075,534	-0.79(-1.66%)
Nov 07, 2024	47.38	48.73	46.47	47.51	845,466	+0.27(+0.57%)
Nov 06, 2024	46.85	47.30	44.30	47.24	1,272,484	+2.15(+4.77%)
Nov 05, 2024	44.82	45.43	43.39	45.09	764,819	+0.27(+0.60%)
Nov 04, 2024	41.40	45.59	41.12	44.82	1,450,829	+2.95(+7.05%)
Nov 01, 2024	42.74	43.48	41.36	41.87	1,121,910	-0.39(-0.92%)
Oct 31, 2024	43.10	43.17	42.18	42.26	854,008	-0.96(-2.22%)
Oct 30, 2024	44.05	44.61	43.22	43.22	549,653	-1.35(-3.03%)
Oct 29, 2024	45.24	45.67	44.03	44.57	485,867	-1.15(-2.52%)
Oct 28, 2024	46.01	46.64	45.40	45.72	629,603	+0.61(+1.35%)
Oct 25, 2024	45.50	46.30	45.08	45.11	575,049	-0.04(-0.09%)
Oct 24, 2024	45.47	46.29	44.75	45.15	417,520	-0.25(-0.55%)
Oct 23, 2024	47.13	47.29	45.24	45.40	793,556	-1.98(-4.18%)
Oct 22, 2024	46.15	48.23	46.15	47.38	489,205	+0.67(+1.43%)
Oct 21, 2024	49.96	50.40	45.83	46.71	1,167,877	-3.74(-7.41%)
Oct 18, 2024	48.50	50.78	47.80	50.45	1,212,022	+1.93(+3.98%)
Oct 17, 2024	48.74	49.12	48.02	48.52	634,881	-0.42(-0.86%)
Oct 16, 2024	47.16	49.60	46.52	48.94	1,114,686	+2.24(+4.80%)
Oct 15, 2024	46.65	47.22	45.20	46.70	501,828	-0.01(-0.02%)
Oct 14, 2024	46.09	47.21	45.58	46.71	493,208	+0.11(+0.24%)
Oct 11, 2024	44.11	46.62	43.76	46.60	744,729	+2.38(+5.38%)
Oct 10, 2024	44.59	45.98	43.13	44.22	763,884	-1.54(-3.37%)
Oct 09, 2024	46.38	46.38	45.04	45.76	755,073	-0.57(-1.23%)
Oct 08, 2024	44.08	47.54	43.92	46.33	794,364	+2.38(+5.42%)
Oct 07, 2024	46.80	47.06	43.94	43.95	949,872	-3.35(-7.08%)
Oct 04, 2024	48.00	48.61	47.08	47.30	766,320	+0.25(+0.53%)
Oct 03, 2024	47.43	48.72	46.27	47.05	1,272,885	-0.07(-0.15%)
Oct 02, 2024	48.37	49.41	46.56	47.12	1,283,566	-1.39(-2.87%)
Oct 01, 2024	45.66	48.63	45.16	48.51	1,425,014	+2.58(+5.62%)
Sep 30, 2024	42.12	46.35	42.00	45.93	1,205,230	+3.60(+8.50%)
Sep 27, 2024	42.39	43.18	41.58	42.33	911,904	+0.16(+0.38%)
Sep 26, 2024	46.27	46.94	41.01	42.17	2,165,733	-3.78(-8.23%)
Sep 25, 2024	44.00	46.54	43.44	45.95	2,619,509	+1.95(+4.43%)
Sep 24, 2024	44.30	44.67	42.77	44.00	1,910,377	+0.50(+1.15%)
Sep 23, 2024	44.00	44.51	43.13	43.50	2,014,852	-0.98(-2.20%)
Sep 20, 2024	45.85	46.09	44.05	44.48	4,998,431	-1.17(-2.56%)
Sep 19, 2024	45.57	46.08	45.06	45.65	3,635,438	+1.02(+2.29%)
Sep 18, 2024	42.24	45.25	42.19	44.63	4,715,491	+2.44(+5.78%)
Sep 17, 2024	42.10	42.51	41.69	42.19	1,560,895	+0.44(+1.05%)
Sep 16, 2024	42.18	42.45	41.14	41.75	994,285	+0.04(+0.10%)
Sep 13, 2024	41.27	42.00	41.09	41.71	1,692,011	+0.40(+0.97%)
Sep 12, 2024	40.81	41.75	40.13	41.31	1,010,867	+0.77(+1.90%)
Sep 11, 2024	40.46	41.00	39.76	40.54	850,778	-0.25(-0.61%)
Sep 10, 2024	41.00	41.75	40.56	40.79	729,637	+0.03(+0.07%)
Sep 09, 2024	41.00	42.00	40.50	40.76	772,871	+0.30(+0.74%)
Sep 06, 2024	40.77	41.18	39.35	40.46	901,490	-0.30(-0.74%)
Sep 05, 2024	41.40	41.85	40.15	40.76	534,579	-0.95(-2.28%)
Sep 04, 2024	40.56	42.39	40.24	41.71	610,970	+0.72(+1.76%)