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.

DateOpenCloseChangeLowHighVolume
2024-03-2824.5625.52↑$0.96 (3.91%)24.5025.951.23M
2024-03-2724.2024.67↑$0.47 (1.94%)23.6925.611.85M
2024-03-2623.6024.05↑$0.45 (1.91%)23.5024.410.98M
2024-03-2523.6323.19↓$0.44 (-1.86%)22.8524.221.10M
2024-03-2224.2923.70↓$0.59 (-2.43%)23.4724.61738.66K
2024-03-2124.5424.10↓$0.44 (-1.79%)23.7824.831.08M
2024-03-2023.6724.24↑$0.57 (2.41%)23.4524.811.29M
2024-03-1923.5623.79↑$0.23 (0.98%)23.2024.701.34M
2024-03-1824.5023.93↓$0.57 (-2.33%)23.6625.121.98M
2024-03-1523.7324.42↑$0.69 (2.91%)23.7324.941.68M
2024-03-1425.5023.97↓$1.53 (-6.00%)23.5026.242.39M
2024-03-1322.4224.83↑$2.41 (10.75%)22.2524.911.49M
2024-03-1221.5622.69↑$1.13 (5.24%)20.9122.871.22M
2024-03-1121.3021.02↓$0.28 (-1.31%)20.8021.671.03M
2024-03-0820.3921.46↑$1.07 (5.25%)20.3421.551.33M
2024-03-0720.0620.02↓$0.04 (-0.20%)19.2420.731.97M
2024-03-0619.1820.02↑$0.84 (4.38%)19.1820.611.45M
2024-03-0519.5619.14↓$0.42 (-2.15%)18.5619.871.31M
2024-03-0420.6018.86↓$1.74 (-8.45%)16.3020.633.93M
2024-03-0118.4720.11↑$1.64 (8.88%)18.3820.352.43M
2024-02-2918.3118.30↓$0.01 (-0.05%)17.7119.463.96M
2024-02-2815.3915.26↓$0.13 (-0.84%)14.7515.78844.81K
2024-02-2714.8715.31↑$0.44 (2.96%)14.5615.671.44M
2024-02-2614.1514.51↑$0.36 (2.54%)14.1014.95587.31K
2024-02-2314.5714.04↓$0.53 (-3.64%)13.7314.57502.05K
2024-02-2214.4314.54↑$0.11 (0.76%)14.3014.97547.32K
2024-02-2113.9214.39↑$0.47 (3.38%)13.6814.44730.77K
2024-02-2014.3313.98↓$0.35 (-2.44%)13.7914.61526.24K
2024-02-1613.4514.18↑$0.73 (5.43%)13.2114.38810.49K
2024-02-1513.7313.53↓$0.20 (-1.46%)13.4814.161.04M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$RNA wtf is going on?

0 Like Report
millimaker

$RNA I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report