Avidity Biosciences Inc (RNA) Historical Stock Data
25.52 ↑0.85 (3.45%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RNA is up 0.96% a day on average. There have been 16 days where Avidity Biosciences Inc closed green and 14 days where RNA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 25.50 | 23.97 | ↓$1.53 (-6.00%) | 23.50 | 26.24 | 2.39M |
2024-03-13 | 22.42 | 24.83 | ↑$2.41 (10.75%) | 22.25 | 24.91 | 1.49M |
2024-03-12 | 21.56 | 22.69 | ↑$1.13 (5.24%) | 20.91 | 22.87 | 1.22M |
2024-03-11 | 21.30 | 21.02 | ↓$0.28 (-1.31%) | 20.80 | 21.67 | 1.03M |
2024-03-08 | 20.39 | 21.46 | ↑$1.07 (5.25%) | 20.34 | 21.55 | 1.33M |
2024-03-07 | 20.06 | 20.02 | ↓$0.04 (-0.20%) | 19.24 | 20.73 | 1.97M |
2024-03-06 | 19.18 | 20.02 | ↑$0.84 (4.38%) | 19.18 | 20.61 | 1.45M |
2024-03-05 | 19.56 | 19.14 | ↓$0.42 (-2.15%) | 18.56 | 19.87 | 1.31M |
2024-03-04 | 20.60 | 18.86 | ↓$1.74 (-8.45%) | 16.30 | 20.63 | 3.93M |
2024-03-01 | 18.47 | 20.11 | ↑$1.64 (8.88%) | 18.38 | 20.35 | 2.43M |
2024-02-29 | 18.31 | 18.30 | ↓$0.01 (-0.05%) | 17.71 | 19.46 | 3.96M |
2024-02-28 | 15.39 | 15.26 | ↓$0.13 (-0.84%) | 14.75 | 15.78 | 844.81K |
2024-02-27 | 14.87 | 15.31 | ↑$0.44 (2.96%) | 14.56 | 15.67 | 1.44M |
2024-02-26 | 14.15 | 14.51 | ↑$0.36 (2.54%) | 14.10 | 14.95 | 587.31K |
2024-02-23 | 14.57 | 14.04 | ↓$0.53 (-3.64%) | 13.73 | 14.57 | 502.05K |
2024-02-22 | 14.43 | 14.54 | ↑$0.11 (0.76%) | 14.30 | 14.97 | 547.32K |
2024-02-21 | 13.92 | 14.39 | ↑$0.47 (3.38%) | 13.68 | 14.44 | 730.77K |
2024-02-20 | 14.33 | 13.98 | ↓$0.35 (-2.44%) | 13.79 | 14.61 | 526.24K |
2024-02-16 | 13.45 | 14.18 | ↑$0.73 (5.43%) | 13.21 | 14.38 | 810.49K |
2024-02-15 | 13.73 | 13.53 | ↓$0.20 (-1.46%) | 13.48 | 14.16 | 1.04M |
Create an account or log in to view more rows.
$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?
$RNA I already know
tomorrow the bulls going to say "next week" just like every week.