Avidity Biosciences Inc (RNA) Historical Stock Data
24.36 ↑0.53 (2.22%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RNA is up 0.30% a day on average. There have been 17 days where Avidity Biosciences Inc closed green and 13 days where RNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.01 | 24.36 | ↑$0.35 (1.46%) | 23.49 | 24.76 | 1.03M |
| 2024-04-25 | 24.40 | 23.83 | ↓$0.57 (-2.34%) | 23.35 | 24.96 | 1.24M |
| 2024-04-24 | 25.69 | 25.09 | ↓$0.60 (-2.34%) | 24.74 | 25.82 | 559.79K |
| 2024-04-23 | 24.20 | 25.14 | ↑$0.94 (3.88%) | 24.06 | 26.02 | 858.97K |
| 2024-04-22 | 22.95 | 24.16 | ↑$1.21 (5.27%) | 22.75 | 24.83 | 0.91M |
| 2024-04-19 | 22.89 | 22.73 | ↓$0.16 (-0.70%) | 22.24 | 23.59 | 1.01M |
| 2024-04-18 | 23.55 | 23.04 | ↓$0.51 (-2.17%) | 22.78 | 23.98 | 1.14M |
| 2024-04-17 | 24.22 | 23.55 | ↓$0.67 (-2.77%) | 23.43 | 24.24 | 716.62K |
| 2024-04-16 | 23.69 | 23.91 | ↑$0.22 (0.93%) | 23.25 | 24.20 | 715.72K |
| 2024-04-15 | 24.09 | 23.91 | ↓$0.18 (-0.75%) | 23.62 | 24.44 | 866.95K |
| 2024-04-12 | 25.28 | 24.09 | ↓$1.19 (-4.71%) | 23.91 | 25.54 | 798.43K |
| 2024-04-11 | 25.72 | 25.35 | ↓$0.37 (-1.44%) | 25.19 | 25.99 | 724.50K |
| 2024-04-10 | 24.73 | 25.64 | ↑$0.91 (3.68%) | 24.45 | 25.80 | 1.04M |
| 2024-04-09 | 24.79 | 25.86 | ↑$1.07 (4.32%) | 24.51 | 25.86 | 501.52K |
| 2024-04-08 | 24.62 | 24.78 | ↑$0.16 (0.65%) | 24.00 | 25.24 | 539.44K |
| 2024-04-05 | 23.57 | 24.63 | ↑$1.06 (4.50%) | 22.94 | 24.75 | 0.98M |
| 2024-04-04 | 26.85 | 23.69 | ↓$3.16 (-11.77%) | 21.56 | 27.17 | 2.59M |
| 2024-04-03 | 26.59 | 26.64 | ↑$0.05 (0.19%) | 26.09 | 27.66 | 0.95M |
| 2024-04-02 | 25.68 | 26.87 | ↑$1.19 (4.63%) | 25.09 | 26.98 | 1.30M |
| 2024-04-01 | 25.69 | 26.40 | ↑$0.71 (2.76%) | 24.77 | 26.62 | 0.93M |
| 2024-03-28 | 24.56 | 25.52 | ↑$0.96 (3.91%) | 24.50 | 25.95 | 1.23M |
| 2024-03-27 | 24.20 | 24.67 | ↑$0.47 (1.94%) | 23.69 | 25.61 | 1.85M |
| 2024-03-26 | 23.60 | 24.05 | ↑$0.45 (1.91%) | 23.50 | 24.41 | 0.98M |
| 2024-03-25 | 23.63 | 23.19 | ↓$0.44 (-1.86%) | 22.85 | 24.22 | 1.10M |
| 2024-03-22 | 24.29 | 23.70 | ↓$0.59 (-2.43%) | 23.47 | 24.61 | 738.66K |
| 2024-03-21 | 24.54 | 24.10 | ↓$0.44 (-1.79%) | 23.78 | 24.83 | 1.08M |
| 2024-03-20 | 23.67 | 24.24 | ↑$0.57 (2.41%) | 23.45 | 24.81 | 1.29M |
| 2024-03-19 | 23.56 | 23.79 | ↑$0.23 (0.98%) | 23.20 | 24.70 | 1.34M |
| 2024-03-18 | 24.50 | 23.93 | ↓$0.57 (-2.33%) | 23.66 | 25.12 | 1.98M |
| 2024-03-15 | 23.73 | 24.42 | ↑$0.69 (2.91%) | 23.73 | 24.94 | 1.68M |
Create an account or log in to view more rows.
$RNA weak
$RNA time to run
$RNA BUY BUY BUY BUY
$RNA buy the dip.
$RNA we need more volume
$RNA CHUG CHUG CHUG
$RNA I’m selling y’all have fun bag holding
$RNA Powell save me
$RNA I bought the dip
$RNA wtf is going on?