investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$RNA: Avidity Biosciences, Inc. - Common Stock

+ Medicine, Gene and cell



Clear duplicates of prices



2025-10-07
RNA 2025-10-07 06:03:1946.99 42.22 -1.06%
RNA 2025-10-07 08:03:1446.99 42.22 1.57%
RNA 2025-10-07 10:03:1546.06 45.82 -0.45%
RNA 2025-10-07 11:02:2246.61 46.49 0.89%
RNA 2025-10-07 12:03:1445.65 45.58 -1.28%
RNA 2025-10-07 13:02:2546.16 46.12 -0.06%
RNA 2025-10-07 14:03:1546.11 46.08 -0.17%
RNA 2025-10-07 15:02:2746.43 46.41 0.53%
RNA 2025-10-07 16:03:1547.65 33.25 2.89%
RNA 2025-10-07 17:02:2747.63 42.07 2.94%
RNA 2025-10-07 19:02:2647.33 42.07 2.94%
RNA 2025-10-07 20:03:160.00 0.00 2.94%
2025-10-08
RNA 2025-10-08 05:02:3052.24 38.88 2.94%
RNA 2025-10-08 07:02:2748.25 38.88 2.94%
RNA 2025-10-08 08:03:1348.25 39.27 2.94%
RNA 2025-10-08 09:02:2548.25 47.03 2.94%
RNA 2025-10-08 10:03:1348.06 47.90 2.10%
RNA 2025-10-08 11:02:2448.82 48.69 3.92%
RNA 2025-10-08 12:03:1749.09 48.98 4.44%
RNA 2025-10-08 13:02:3048.80 48.74 3.90%
RNA 2025-10-08 14:03:2048.45 48.41 3.23%
RNA 2025-10-08 15:02:2948.50 48.40 3.23%
RNA 2025-10-08 16:03:1949.00 48.00 3.96%
RNA 2025-10-08 17:02:2749.00 48.00 2.24%
RNA 2025-10-08 19:02:2449.00 48.00 4.35%
RNA 2025-10-08 20:03:150.00 0.00 4.35%
2025-10-09
RNA 2025-10-09 04:03:2349.10 25.50 4.35%
RNA 2025-10-09 05:02:2949.10 37.00 4.35%
RNA 2025-10-09 06:03:1949.10 43.90 4.35%
RNA 2025-10-09 07:02:2649.10 48.00 4.35%
RNA 2025-10-09 08:03:1049.10 48.26 0.00%
RNA 2025-10-09 10:03:1050.12 49.95 3.77%
RNA 2025-10-09 11:02:1949.57 49.48 2.71%
RNA 2025-10-09 12:03:1150.11 49.99 3.77%
RNA 2025-10-09 13:02:2250.20 50.13 4.03%
RNA 2025-10-09 14:03:1450.10 50.01 3.86%
RNA 2025-10-09 15:02:2450.74 50.71 5.28%
RNA 2025-10-09 16:03:1550.88 47.60 5.37%
RNA 2025-10-09 17:02:2351.00 47.60 5.33%
RNA 2025-10-09 19:02:2751.00 50.86 5.33%
RNA 2025-10-09 20:03:170.00 0.00 5.70%
2025-10-10
RNA 2025-10-10 04:03:180.00 25.50 5.70%
RNA 2025-10-10 05:02:2754.08 50.71 1.39%
RNA 2025-10-10 06:03:1051.31 47.05 1.39%
RNA 2025-10-10 07:02:2351.27 47.05 0.97%
RNA 2025-10-10 08:03:0951.31 50.82 1.04%
RNA 2025-10-10 09:02:2251.75 51.20 1.49%
RNA 2025-10-10 10:03:1350.03 49.85 -1.60%
RNA 2025-10-10 11:02:2049.90 49.73 -2.20%
RNA 2025-10-10 12:03:1450.89 50.69 0.17%
RNA 2025-10-10 13:02:3051.49 51.37 1.35%
RNA 2025-10-10 14:03:2150.77 50.66 -0.02%
RNA 2025-10-10 15:02:3350.48 50.43 -0.62%
RNA 2025-10-10 16:03:1851.00 45.00 -2.63%
RNA 2025-10-10 17:02:2549.80 45.00 -2.50%
RNA 2025-10-10 18:03:1249.80 46.00 -5.46%
RNA 2025-10-10 19:02:2851.75 46.00 -1.89%
RNA 2025-10-10 20:03:160.00 0.00 -1.89%
2025-10-13
RNA 2025-10-13 06:03:2252.00 49.77 -1.89%
RNA 2025-10-13 07:02:2950.67 50.30 -1.89%
RNA 2025-10-13 08:03:2551.70 49.77 0.24%
RNA 2025-10-13 10:03:2750.30 50.15 0.93%
RNA 2025-10-13 11:02:3249.48 49.45 -0.61%
RNA 2025-10-13 12:03:2149.51 49.45 -0.55%
RNA 2025-10-13 13:02:3149.61 49.58 -0.37%
RNA 2025-10-13 14:03:2249.07 49.03 -1.44%
RNA 2025-10-13 15:02:3349.08 49.04 -1.44%
RNA 2025-10-13 16:03:2250.00 48.96 -1.60%
RNA 2025-10-13 17:02:4050.00 48.96 -0.26%
RNA 2025-10-13 18:03:1650.00 48.96 -1.60%
RNA 2025-10-13 19:02:3050.00 48.96 0.32%
RNA 2025-10-13 20:03:170.00 0.00 0.32%
2025-10-14
RNA 2025-10-14 05:02:3254.16 43.90 -0.12%
RNA 2025-10-14 07:02:2548.90 43.90 -0.12%
RNA 2025-10-14 08:03:1850.64 48.00 -0.12%
RNA 2025-10-14 09:02:2350.64 48.00 0.91%
RNA 2025-10-14 09:30:16
8-K Sec report https://www.sec.gov/Archives/edgar/data/1599901/000159990125000196/0001599901-25-000196-index.htm
8-K - Avidity Biosciences, Inc. (0001599901) (Filer)
RNA 2025-10-14 10:03:1447.18 47.11 -3.51%
RNA 2025-10-14 11:02:2647.44 47.36 -3.07%
RNA 2025-10-14 12:03:1547.24 47.11 -3.45%
RNA 2025-10-14 13:02:2448.16 48.03 -1.67%
RNA 2025-10-14 14:03:1548.05 47.90 -2.03%
RNA 2025-10-14 15:02:2948.19 48.05 -1.77%
RNA 2025-10-14 16:03:1449.00 48.14 -1.62%
RNA 2025-10-14 17:02:2749.00 47.75 -1.61%
RNA 2025-10-14 19:02:2549.00 47.75 -2.45%
RNA 2025-10-14 20:03:110.00 0.00 -2.45%
2025-10-15
RNA 2025-10-15 04:03:210.00 25.50 -2.45%
RNA 2025-10-15 05:02:2452.72 47.01 -2.45%
RNA 2025-10-15 06:03:1448.91 48.01 -2.45%
RNA 2025-10-15 07:02:2648.91 43.90 -2.45%
RNA 2025-10-15 08:03:1349.10 48.21 -2.45%
RNA 2025-10-15 09:02:2448.90 48.21 -2.45%
RNA 2025-10-15 10:03:1249.29 49.18 2.41%
RNA 2025-10-15 11:02:2449.12 49.02 1.90%
RNA 2025-10-15 12:03:1550.80 50.63 5.43%
RNA 2025-10-15 13:02:2750.38 50.21 4.31%
RNA 2025-10-15 14:03:1750.86 50.77 5.56%
RNA 2025-10-15 15:02:2950.94 50.85 5.66%
RNA 2025-10-15 16:03:1651.20 50.48 4.78%
RNA 2025-10-15 17:02:2851.50 50.54 5.01%
RNA 2025-10-15 19:02:2951.50 49.00 5.01%
RNA 2025-10-15 20:03:150.00 0.00 5.01%
2025-10-16
RNA 2025-10-16 04:03:210.00 50.50 0.08%
RNA 2025-10-16 05:02:3151.49 50.93 0.08%
RNA 2025-10-16 06:03:1651.49 50.93 2.02%
RNA 2025-10-16 09:02:2251.50 50.50 0.58%
RNA 2025-10-16 10:03:1351.11 50.78 0.81%
RNA 2025-10-16 11:02:1949.94 49.86 -1.18%
RNA 2025-10-16 12:03:1249.65 49.51 -1.85%
RNA 2025-10-16 13:02:3049.58 49.41 -1.87%
RNA 2025-10-16 14:03:2049.08 48.98 -2.95%
RNA 2025-10-16 15:02:3448.91 48.79 -3.26%
RNA 2025-10-16 16:03:2149.29 47.88 -2.53%
RNA 2025-10-16 17:02:2949.75 47.88 -2.34%
RNA 2025-10-16 18:04:0949.78 47.88 -0.99%
RNA 2025-10-16 20:03:160.00 0.00 -0.99%
2025-10-17
RNA 2025-10-17 05:02:3148.83 46.81 -0.14%
RNA 2025-10-17 07:02:3348.71 46.81 -0.14%
RNA 2025-10-17 08:03:1649.49 47.01 -1.55%
RNA 2025-10-17 09:02:2049.26 46.80 0.65%
RNA 2025-10-17 10:03:1148.56 48.44 -0.63%
RNA 2025-10-17 11:02:2047.25 47.19 -3.11%
RNA 2025-10-17 12:03:1146.81 46.74 -4.02%
RNA 2025-10-17 13:02:2246.47 46.43 -4.60%
RNA 2025-10-17 14:03:1447.24 47.20 -3.11%
RNA 2025-10-17 15:02:2746.95 46.91 -3.67%
RNA 2025-10-17 16:03:1148.00 47.31 -1.76%
RNA 2025-10-17 17:02:2548.00 45.55 -1.82%
RNA 2025-10-17 20:03:150.00 0.00 -1.82%
2025-10-20
RNA 2025-10-20 06:03:1348.99 47.92 -1.82%
RNA 2025-10-20 08:03:1148.10 47.91 0.31%
RNA 2025-10-20 09:02:2148.46 47.91 0.45%
RNA 2025-10-20 10:03:1148.83 48.67 1.85%
RNA 2025-10-20 11:02:2349.99 49.75 4.04%
RNA 2025-10-20 12:03:1749.40 49.30 2.99%
RNA 2025-10-20 13:02:2849.11 48.98 2.34%
RNA 2025-10-20 14:03:1948.87 48.75 1.78%
RNA 2025-10-20 15:02:2848.86 48.80 1.97%
RNA 2025-10-20 16:03:2350.00 47.91 2.21%
RNA 2025-10-20 17:02:3150.00 47.91 3.88%
RNA 2025-10-20 18:03:2050.00 47.91 2.32%
RNA 2025-10-20 20:03:170.00 0.00 0.81%
2025-10-21
RNA 2025-10-21 04:03:230.00 25.50 0.81%
RNA 2025-10-21 05:02:3352.02 48.01 0.81%
RNA 2025-10-21 06:03:1649.99 48.01 0.81%
RNA 2025-10-21 09:02:1849.99 48.51 0.81%
RNA 2025-10-21 10:03:1048.64 48.31 -0.98%
RNA 2025-10-21 11:02:2149.19 48.97 -0.06%
RNA 2025-10-21 12:03:0848.88 48.76 -0.44%
RNA 2025-10-21 13:02:2448.70 48.61 -0.73%
RNA 2025-10-21 14:03:1449.31 49.15 0.56%
RNA 2025-10-21 15:02:3049.21 49.10 0.46%
RNA 2025-10-21 16:03:2250.00 48.25 0.13%
RNA 2025-10-21 17:02:3050.00 48.25 0.12%
RNA 2025-10-21 18:03:1650.00 49.05 0.12%
RNA 2025-10-21 19:02:2950.00 48.25 0.12%
RNA 2025-10-21 20:03:180.00 0.00 0.12%
2025-10-22
RNA 2025-10-22 04:03:220.00 25.50 0.12%
RNA 2025-10-22 05:02:3549.79 48.31 0.12%
RNA 2025-10-22 08:03:1249.79 49.00 0.12%
RNA 2025-10-22 09:02:2049.79 48.31 0.12%
RNA 2025-10-22 10:03:1148.37 48.07 -1.67%
RNA 2025-10-22 11:04:2948.09 47.97 -2.16%
RNA 2025-10-22 12:03:2647.27 47.22 -3.67%
RNA 2025-10-22 13:02:5147.65 47.50 -3.10%
RNA 2025-10-22 14:03:3047.33 47.17 -3.80%
RNA 2025-10-22 15:02:3847.58 47.42 -3.02%
RNA 2025-10-22 16:03:3348.12 46.40 -4.45%
RNA 2025-10-22 17:02:3547.75 46.40 -4.44%
RNA 2025-10-22 18:03:2447.48 46.40 -4.44%
RNA 2025-10-22 20:03:240.00 0.00 -1.90%
2025-10-23
RNA 2025-10-23 04:03:3447.50 0.00 -1.90%
RNA 2025-10-23 05:02:4847.49 46.90 -1.90%
RNA 2025-10-23 07:02:3347.50 46.90 -1.90%
RNA 2025-10-23 09:02:3147.49 46.90 -1.90%
RNA 2025-10-23 10:03:2646.96 46.72 -0.02%
RNA 2025-10-23 11:02:2647.41 47.37 1.08%
RNA 2025-10-23 12:03:1847.35 47.26 0.94%
RNA 2025-10-23 13:02:3647.62 47.53 1.45%
RNA 2025-10-23 14:03:1948.45 48.32 3.14%
RNA 2025-10-23 15:02:3348.63 48.46 3.55%
RNA 2025-10-23 16:03:2548.53 47.00 3.47%
RNA 2025-10-23 17:02:3849.47 47.00 4.80%
RNA 2025-10-23 18:03:2050.00 47.00 4.80%
RNA 2025-10-23 20:03:240.00 0.00 4.80%
2025-10-24
RNA 2025-10-24 04:03:2854.05 0.00 4.80%
RNA 2025-10-24 05:02:3748.99 47.51 4.80%
RNA 2025-10-24 07:02:3753.18 47.51 4.80%
RNA 2025-10-24 08:03:1953.18 48.55 -0.09%
RNA 2025-10-24 09:02:3350.00 48.76 -0.09%
RNA 2025-10-24 10:03:2249.63 49.43 2.11%
RNA 2025-10-24 11:02:2749.80 49.68 2.56%
RNA 2025-10-24 12:03:1849.92 49.82 2.82%
RNA 2025-10-24 13:02:3849.83 49.73 2.69%
RNA 2025-10-24 14:03:2750.14 50.09 3.35%
RNA 2025-10-24 15:02:3849.60 49.54 2.24%
RNA 2025-10-24 16:03:2850.12 48.20 1.30%
RNA 2025-10-24 17:02:3850.12 48.20 1.26%
RNA 2025-10-24 18:03:2950.25 47.38 1.26%
RNA 2025-10-24 19:02:3650.25 49.34 1.26%
RNA 2025-10-24 20:03:230.00 0.00 1.26%
2025-10-27
RNA 2025-10-27 04:03:4970.80 70.79 44.59%
RNA 2025-10-27 05:02:5070.14 70.05 43.15%
RNA 2025-10-27 06:03:4770.69 70.65 44.37%
RNA 2025-10-27 07:02:5670.85 70.78 44.59%
RNA 2025-10-27 07:28:55
8-K Sec report https://www.sec.gov/Archives/edgar/data/1599901/000119312525250696/0001193125-25-250696-index.htm
8-K - Avidity Biosciences, Inc. (0001599901) (Filer)
RNA 2025-10-27 08:03:5570.66 70.61 44.24%
RNA 2025-10-27 09:03:0370.49 70.47 43.91%
RNA 2025-10-27 10:03:4870.13 70.12 43.21%
RNA 2025-10-27 11:02:5570.08 70.06 43.11%
RNA 2025-10-27 12:03:4570.01 70.00 42.99%
RNA 2025-10-27 13:02:5769.96 69.95 42.86%
RNA 2025-10-27 14:03:5369.95 69.94 42.82%
RNA 2025-10-27 15:03:0469.99 69.98 42.92%
RNA 2025-10-27 16:03:2869.96 69.90 42.86%
RNA 2025-10-27 17:02:4270.10 69.92 42.30%
RNA 2025-10-27 18:03:3070.00 69.92 42.28%
RNA 2025-10-27 19:02:4370.00 69.90 42.24%
RNA 2025-10-27 20:03:260.00 0.00 42.24%
2025-10-28
RNA 2025-10-28 04:03:3270.14 69.65 0.31%
RNA 2025-10-28 05:02:3670.00 69.76 -0.12%
RNA 2025-10-28 06:03:2469.98 69.81 -0.35%
RNA 2025-10-28 07:02:3269.98 69.86 -0.24%
RNA 2025-10-28 09:02:4669.99 69.92 -0.14%
RNA 2025-10-28 10:03:2569.95 69.94 -0.08%
RNA 2025-10-28 11:02:2669.96 69.95 -0.08%
RNA 2025-10-28 12:03:3069.95 69.94 -0.08%
RNA 2025-10-28 13:02:4769.92 69.90 -0.14%
RNA 2025-10-28 14:03:2469.91 69.90 -0.18%
RNA 2025-10-28 15:02:3169.94 69.92 -0.14%
RNA 2025-10-28 16:03:2569.92 69.89 -0.14%
RNA 2025-10-28 17:02:3769.96 69.86 -0.20%
RNA 2025-10-28 20:03:110.00 0.00 -0.20%
2025-10-29
RNA 2025-10-29 04:03:1969.96 69.45 -0.53%
RNA 2025-10-29 05:02:2870.00 69.62 -0.40%
RNA 2025-10-29 06:03:2370.00 69.83 -0.14%
RNA 2025-10-29 07:02:2469.98 69.90 -0.04%
RNA 2025-10-29 08:03:1969.99 69.90 -0.04%
RNA 2025-10-29 09:02:2869.97 69.93 0.01%
RNA 2025-10-29 10:03:1769.94 69.92 0.00%
RNA 2025-10-29 11:02:2669.92 69.90 -0.01%
RNA 2025-10-29 12:03:2469.89 69.87 -0.06%
RNA 2025-10-29 13:02:2669.88 69.87 -0.07%
RNA 2025-10-29 14:03:1669.85 69.84 -0.13%
RNA 2025-10-29 15:02:2969.85 69.84 -0.10%
RNA 2025-10-29 16:03:2569.72 69.59 -0.33%
RNA 2025-10-29 17:02:2969.69 69.62 -0.40%
RNA 2025-10-29 18:03:1369.80 69.62 -0.41%
RNA 2025-10-29 20:03:130.00 0.00 -0.41%
2025-10-30
RNA 2025-10-30 04:03:1970.25 69.26 -0.41%
RNA 2025-10-30 05:02:2670.00 69.26 -0.41%
RNA 2025-10-30 06:03:2170.00 69.61 -0.10%
RNA 2025-10-30 07:02:3170.00 69.62 -0.04%
RNA 2025-10-30 08:03:1969.83 69.70 0.10%
RNA 2025-10-30 09:02:2669.75 69.70 0.10%
RNA 2025-10-30 10:03:1769.71 69.70 0.07%
RNA 2025-10-30 11:02:2869.81 69.80 0.21%
RNA 2025-10-30 12:03:1969.80 69.78 0.21%
RNA 2025-10-30 13:02:3369.78 69.76 0.17%
RNA 2025-10-30 14:03:1969.75 69.73 0.14%
RNA 2025-10-30 15:02:3269.74 69.73 0.13%
RNA 2025-10-30 16:03:2369.82 69.59 0.06%
RNA 2025-10-30 17:02:2569.83 69.59 0.11%
RNA 2025-10-30 19:02:3069.89 69.73 0.26%
RNA 2025-10-30 20:03:220.00 0.00 0.33%
2025-10-31
RNA 2025-10-31 04:03:2270.00 69.62 0.33%
RNA 2025-10-31 05:02:3470.00 69.62 0.07%
RNA 2025-10-31 07:02:3269.73 69.62 0.07%
RNA 2025-10-31 08:03:1870.00 69.64 0.07%
RNA 2025-10-31 09:02:3569.89 69.70 0.07%
RNA 2025-10-31 10:03:2269.69 69.68 0.00%
RNA 2025-10-31 11:02:2969.74 69.73 0.07%
RNA 2025-10-31 12:03:2069.77 69.76 0.11%
RNA 2025-10-31 13:02:3169.85 69.84 0.24%
RNA 2025-10-31 14:03:3669.90 69.89 0.32%
RNA 2025-10-31 15:02:2969.84 69.83 0.22%
RNA 2025-10-31 16:05:0369.84 69.73 0.24%
RNA 2025-10-31 17:02:2569.83 69.62 0.03%
RNA 2025-10-31 20:03:150.00 0.00 0.03%
2025-11-03
RNA 2025-11-03 05:02:3870.00 69.00 0.03%
RNA 2025-11-03 06:03:2270.00 69.84 0.03%
RNA 2025-11-03 07:02:3370.00 69.00 -0.70%
RNA 2025-11-03 08:03:2769.83 69.65 -0.70%
RNA 2025-11-03 09:02:3269.92 69.73 -0.01%
RNA 2025-11-03 10:03:2369.89 69.73 -0.01%
RNA 2025-11-03 11:02:3469.81 69.80 -0.04%
RNA 2025-11-03 12:03:2469.80 69.78 -0.09%
RNA 2025-11-03 13:02:3769.80 69.78 -0.07%
RNA 2025-11-03 14:03:3869.83 69.81 -0.03%
RNA 2025-11-03 15:02:3269.84 69.83 0.00%
RNA 2025-11-03 16:03:2569.82 69.81 -0.04%
RNA 2025-11-03 17:04:0769.80 69.76 -0.06%
RNA 2025-11-03 18:03:2769.69 69.59 -0.21%
RNA 2025-11-03 19:02:4669.72 69.55 -0.40%
RNA 2025-11-03 21:08:350.00 0.00 -0.40%
RNA 2025-11-03 22:08:3869.72 69.55 -0.40%
2025-11-04
RNA 2025-11-04 05:03:0070.14 67.00 -0.40%
RNA 2025-11-04 06:03:1869.87 69.62 -0.40%
RNA 2025-11-04 07:02:4069.84 69.62 -0.40%
RNA 2025-11-04 08:03:2069.80 69.62 -0.20%
RNA 2025-11-04 09:02:2569.80 69.65 -0.20%
RNA 2025-11-04 10:03:2069.80 69.70 -0.13%
RNA 2025-11-04 11:02:2669.84 69.83 0.06%
RNA 2025-11-04 12:03:1869.82 69.81 0.03%
RNA 2025-11-04 13:02:2769.84 69.83 0.07%
RNA 2025-11-04 17:02:3869.84 69.80 0.06%
RNA 2025-11-04 18:03:2469.86 69.70 -0.13%
RNA 2025-11-04 19:02:5169.86 69.69 -0.13%
RNA 2025-11-04 20:04:3769.86 69.69 -0.14%
2025-11-05
RNA 2025-11-05 05:02:3971.00 67.00 -0.14%
RNA 2025-11-05 06:03:2769.98 69.65 -0.14%
RNA 2025-11-05 09:02:3769.98 69.73 -0.13%
RNA 2025-11-05 10:03:3069.98 69.76 -0.13%
RNA 2025-11-05 11:02:3369.82 69.81 0.00%
RNA 2025-11-05 13:02:2869.84 69.83 0.03%
RNA 2025-11-05 14:03:2069.85 69.84 0.04%
RNA 2025-11-05 15:02:3869.84 69.83 0.00%
RNA 2025-11-05 16:03:3369.85 69.84 0.04%
RNA 2025-11-05 17:02:3069.86 69.62 -0.04%
RNA 2025-11-05 18:08:0769.87 69.62 -0.04%
RNA 2025-11-05 21:09:060.00 0.00 -0.04%
2025-11-06
RNA 2025-11-06 05:02:3771.00 67.00 -0.04%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.