RNA Quote, Trading Chart, Avidity Biosciences Inc.

home / stock / rna / rna quote

Stock Information
Company Name: Avidity Biosciences Inc.
Stock Symbol: RNA
Market: NASDAQ
Menu
RNA RNA Quote RNA Short RNA News RNA Articles RNA Message Board
Get RNA Alerts

News, Short Squeeze, Breakout and More Instantly...
RNA Quote
Last:$40.85
Change Percent:-0.05%
Open:$40.56
Previous Close:$40.85
High:$41.5
Low:$40.01
Volume:7,719,151
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
RNA Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$40.56
Close:$40.85
High:$41.5
Low:$40.01
Volume:7,719,151
Date:2024-06-27
Open:$39.83
Close:$40.54
High:$41
Low:$39.33
Volume:1,452,596
Date:2024-06-26
Open:$38.74
Close:$39.91
High:$40.02
Low:$38.17
Volume:907,024
Date:2024-06-25
Open:$39.72
Close:$38.95
High:$40.84
Low:$38.91
Volume:1,232,228
Date:2024-06-24
Open:$38.74
Close:$39.66
High:$40
Low:$38.39
Volume:1,111,431
Date:2024-06-21
Open:$38.33
Close:$39
High:$40.5
Low:$38
Volume:4,228,965
Date:2024-06-20
Open:$38.06
Close:$37.61
High:$38.29
Low:$36.91
Volume:2,844,896
Date:2024-06-19
Open:$39.13
Close:$38.33
High:$39.89
Low:$38.04
Volume:1,903,242
Date:2024-06-18
Open:$39.13
Close:$38.33
High:$39.89
Low:$38.04
Volume:1,903,242
Date:2024-06-17
Open:$39.34
Close:$39.6
High:$41.48
Low:$38.86
Volume:1,780,005
Date:2024-06-14
Open:$39.95
Close:$39.64
High:$42
Low:$38.76
Volume:4,730,728
Date:2024-06-13
Open:$38.24
Close:$39.96
High:$40.4
Low:$37.05
Volume:2,814,817
Date:2024-06-12
Open:$35.655
Close:$38.36
High:$39.25
Low:$34.51
Volume:10,169,692
Date:2024-06-11
Open:$26.7
Close:$28.92
High:$29.55
Low:$26.44
Volume:2,068,781
Date:2024-06-10
Open:$26.15
Close:$27.11
High:$27.34
Low:$25.85
Volume:1,130,230
Date:2024-06-07
Open:$25.56
Close:$26.6
High:$27.1798
Low:$25.3
Volume:916,825
Date:2024-06-06
Open:$27.84
Close:$26.04
High:$27.97
Low:$26.01
Volume:738,658
Date:2024-06-05
Open:$27.79
Close:$27.94
High:$28.83
Low:$27.19
Volume:572,999
Date:2024-06-04
Open:$26.75
Close:$27.7
High:$27.89
Low:$26.4
Volume:980,845
Date:2024-06-03
Open:$27.07
Close:$26.91
High:$27.4101
Low:$26.16
Volume:667,530