Avidity Biosciences Inc (RNA) Historical Stock Data
71.63 ↑0.09 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNA is up 0.06% a day on average. There have been 19 days where Avidity Biosciences Inc closed green and 11 days where RNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 71.61 | 71.63 | ↑$0.02 (0.03%) | 71.58 | 71.79 | 2.96M |
| 2025-12-04 | 71.54 | 71.54 | ↑$0.00 (0.00%) | 71.42 | 71.69 | 2.51M |
| 2025-12-03 | 71.58 | 71.58 | ↑$0.00 (0.00%) | 71.56 | 71.76 | 1.67M |
| 2025-12-02 | 71.54 | 71.54 | ↑$0.00 (0.00%) | 71.12 | 71.66 | 2.31M |
| 2025-12-01 | 71.55 | 71.35 | ↓$0.20 (-0.28%) | 71.23 | 71.64 | 2.06M |
| 2025-11-28 | 71.64 | 71.70 | ↑$0.06 (0.08%) | 71.57 | 71.78 | 1.07M |
| 2025-11-26 | 71.45 | 71.56 | ↑$0.11 (0.15%) | 71.33 | 71.75 | 1.75M |
| 2025-11-25 | 71.20 | 71.55 | ↑$0.35 (0.49%) | 71.06 | 71.63 | 2.49M |
| 2025-11-24 | 70.70 | 71.20 | ↑$0.50 (0.71%) | 70.70 | 71.30 | 2.84M |
| 2025-11-21 | 70.67 | 70.56 | ↓$0.11 (-0.16%) | 70.52 | 70.98 | 3.08M |
| 2025-11-20 | 70.89 | 70.65 | ↓$0.24 (-0.34%) | 70.42 | 71.04 | 2.92M |
| 2025-11-19 | 70.79 | 70.89 | ↑$0.10 (0.14%) | 70.70 | 71.02 | 2.90M |
| 2025-11-18 | 70.73 | 70.85 | ↑$0.12 (0.17%) | 70.46 | 70.86 | 3.05M |
| 2025-11-17 | 70.80 | 70.68 | ↓$0.12 (-0.17%) | 70.51 | 71.05 | 2.99M |
| 2025-11-14 | 70.80 | 70.80 | ↑$0.00 (0.00%) | 70.59 | 71.09 | 2.39M |
| 2025-11-13 | 70.90 | 70.84 | ↓$0.06 (-0.08%) | 70.61 | 70.96 | 3.52M |
| 2025-11-12 | 70.70 | 70.82 | ↑$0.12 (0.17%) | 70.55 | 70.98 | 3.02M |
| 2025-11-11 | 69.86 | 70.70 | ↑$0.84 (1.20%) | 69.84 | 70.76 | 5.72M |
| 2025-11-10 | 69.85 | 69.84 | ↓$0.01 (-0.01%) | 69.77 | 69.87 | 2.79M |
| 2025-11-07 | 69.79 | 69.84 | ↑$0.05 (0.07%) | 69.67 | 69.85 | 6.15M |
| 2025-11-06 | 69.84 | 69.78 | ↓$0.06 (-0.09%) | 69.77 | 69.86 | 5.42M |
| 2025-11-05 | 69.85 | 69.80 | ↓$0.05 (-0.07%) | 69.79 | 69.85 | 8.23M |
| 2025-11-04 | 69.78 | 69.83 | ↑$0.05 (0.08%) | 69.76 | 69.87 | 8.27M |
| 2025-11-03 | 69.77 | 69.80 | ↑$0.03 (0.04%) | 69.75 | 69.88 | 6.03M |
| 2025-10-31 | 69.73 | 69.85 | ↑$0.12 (0.17%) | 69.65 | 69.91 | 10.63M |
| 2025-10-30 | 69.71 | 69.69 | ↓$0.02 (-0.03%) | 69.50 | 69.83 | 11.91M |
| 2025-10-29 | 69.96 | 69.65 | ↓$0.31 (-0.44%) | 69.62 | 69.96 | 25.12M |
| 2025-10-28 | 69.92 | 69.93 | ↑$0.01 (0.01%) | 69.86 | 70.00 | 27.99M |
| 2025-10-27 | 70.32 | 70.00 | ↓$0.31 (-0.45%) | 69.88 | 70.51 | 70.25M |
| 2025-10-24 | 48.99 | 49.15 | ↑$0.16 (0.33%) | 48.79 | 50.25 | 1.27M |
Create an account or log in to view more rows.
$RNA death cross will complete today
$RNA bounce back baby
$RNA looks good
$RNA due for a spike!
$RNA has just been halted from trading due to volatility.
$RNA The squeeze is coming
$RNA nothing drops
$RNA what V recovery or fake pump
$RNA Fake dip news.
$RNA we need more volume