Avidity Biosciences, Inc. - RNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	69.79	69.82	69.82	69.85	69.67	4.32M
November 06, 2025	69.84	69.78	69.78	69.86	69.77	5.1M
November 05, 2025	69.84	69.8	69.8	69.85	69.79	7.06M
November 04, 2025	69.78	69.83	69.83	69.87	69.76	8.27M
November 03, 2025	69.77	69.8	69.8	69.88	69.75	6.04M
October 31, 2025	69.73	69.85	69.85	69.91	69.65	10.63M
October 30, 2025	69.71	69.69	69.69	69.83	69.5	11.9M
October 29, 2025	69.95	69.65	69.65	69.95	69.65	24.99M
October 28, 2025	69.92	69.93	69.93	70	69.86	27.99M
October 27, 2025	70.32	70	70	70.51	69.88	70.59M
October 24, 2025	48.99	49.15	49.15	50.25	48.79	1.27M
October 23, 2025	47.11	48.55	48.55	49.09	46.37	926,578
October 22, 2025	49.05	46.86	46.86	49.5	46.29	1.59M
October 21, 2025	49	49.05	49.05	49.45	48.25	902,786
October 20, 2025	48.66	49.01	49.01	50.22	47.91	1.95M
October 17, 2025	48.78	47.89	47.89	49.38	46.1	2M
October 16, 2025	51.09	48.78	48.78	51.79	48.21	1.72M
October 15, 2025	48.21	50.47	50.47	51.49	48.05	1.78M
October 14, 2025	47.71	48.13	48.13	48.61	46.75	1.6M
October 13, 2025	50.48	48.96	48.96	50.86	48.61	1.26M
October 10, 2025	51	49.77	49.77	52.17	49.46	2.24M
October 09, 2025	48.42	50.77	50.77	51.48	48.42	1.79M
October 08, 2025	47	48.26	48.26	49.48	46.59	1.15M
October 07, 2025	46.6	46.95	46.95	46.99	45.47	1.15M
October 06, 2025	46.93	46.18	46.18	47.96	45.16	1.3M
October 03, 2025	44.63	47	47	47.3	44.28	1.46M
October 02, 2025	43.24	44.18	44.18	44.19	43.15	1.27M
October 01, 2025	44.23	43	43	45	42.84	1.54M
September 30, 2025	42.66	43.57	43.57	43.69	42.26	2.58M
September 29, 2025	42.95	42.63	42.63	43.59	38.94	2.98M
September 26, 2025	41.4	42.95	42.95	43.12	40.7	3.01M
September 25, 2025	43.32	40.84	40.84	43.32	40.7	1.57M
September 24, 2025	42.05	43.21	43.21	44.5	41.84	1.61M
September 23, 2025	42.61	42.3	42.3	42.74	41.88	2.39M
September 22, 2025	40.58	42.34	42.34	42.8	40.11	2.2M
September 19, 2025	42.08	41.06	41.06	42.8	40.78	4.85M
September 18, 2025	40.07	41.81	41.81	41.92	39.83	4.22M
September 17, 2025	41.5	40.06	40.06	42.42	39.93	2.73M
September 16, 2025	40.51	41.44	41.44	41.88	40.31	3.38M
September 15, 2025	45.41	40.22	40.22	45.41	39.83	5.42M
September 12, 2025	43.06	44.74	44.74	46.23	42.97	12.96M
September 11, 2025	37.48	41.04	41.04	41.59	35.7	11.33M
September 10, 2025	46.51	46.4	46.4	49.16	45.93	3.81M
September 09, 2025	46.84	46.62	46.62	47.99	45.88	3.12M
September 08, 2025	48.94	48.05	48.05	50.05	47.98	2.83M
September 05, 2025	49.07	50.36	50.36	51.4	48.37	7.39M
September 04, 2025	47.39	48.47	48.47	48.69	47	1.51M
September 03, 2025	47.23	47.59	47.59	48.44	45.68	2.44M
September 02, 2025	47.42	47.23	47.23	47.63	45.24	3.03M
August 29, 2025	48.56	46.58	46.58	49.11	46.37	1.44M
August 28, 2025	47.79	48.58	48.58	49.76	47.68	2.75M
August 27, 2025	46.8	47.82	47.82	47.99	46.58	1.4M
August 26, 2025	45.08	47.05	47.05	47.49	44.87	1.72M
August 25, 2025	46.14	45.27	45.27	46.46	44.95	2.42M
August 22, 2025	44.6	46.35	46.35	47.13	44.35	1.89M
August 21, 2025	44.08	44.66	44.66	44.94	43.28	1.24M
August 20, 2025	44.07	44.34	44.34	44.41	43.3	2.16M
August 19, 2025	44.41	44.02	44.02	44.75	42.67	2.5M
August 18, 2025	46.11	44.48	44.48	46.49	44.37	2.26M
August 15, 2025	45.98	46.47	46.47	47.5	45.32	2.81M

Avidity Biosciences, Inc. (RNA) NASDAQ