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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.83	72.86	72.86	72.92	72.74	8.08M
February 19, 2026	72.83	72.86	72.86	72.93	72.75	2.55M
February 18, 2026	72.86	72.83	72.83	72.9	72.76	1.94M
February 17, 2026	72.99	72.86	72.86	72.99	72.76	2.74M
February 13, 2026	72.9	72.87	72.87	73	72.75	2.28M
February 12, 2026	73	72.91	72.91	73.01	72.87	3.47M
February 11, 2026	72.88	72.92	72.92	72.92	72.69	2.17M
February 10, 2026	72.85	72.89	72.89	72.94	72.84	3.12M
February 09, 2026	72.81	72.89	72.89	72.95	72.8	1.85M
February 06, 2026	72.92	72.9	72.9	72.95	72.79	3.28M
February 05, 2026	72.74	72.82	72.82	72.91	72.65	2.78M
February 04, 2026	73	72.72	72.72	73	72.66	3.98M
February 03, 2026	72.8	72.93	72.93	73.06	72.71	3.8M
February 02, 2026	72.55	72.74	72.74	72.76	72.4	1.4M
January 30, 2026	72.57	72.57	72.57	72.66	72.44	1.27M
January 29, 2026	72.46	72.57	72.57	72.6	72.41	985,775
January 28, 2026	72.57	72.46	72.46	72.62	72.4	2.37M
January 27, 2026	72.61	72.64	72.64	72.66	72.57	431,680
January 26, 2026	72.55	72.63	72.63	72.63	72.55	1.13M
January 23, 2026	72.61	72.6	72.6	72.72	72.55	1.22M
January 22, 2026	72.65	72.74	72.74	72.74	72.55	1.92M
January 21, 2026	72.56	72.65	72.65	72.67	72.45	1.76M
January 20, 2026	72.46	72.47	72.47	72.53	72.45	946,364
January 16, 2026	72.6	72.51	72.51	72.62	72.47	1.45M
January 15, 2026	72.52	72.6	72.6	72.7	72.42	1.15M
January 14, 2026	72.38	72.54	72.54	72.56	72.38	1.01M
January 13, 2026	72.32	72.43	72.43	72.46	72.32	1.17M
January 12, 2026	72.29	72.35	72.35	72.37	72.23	1.52M
January 09, 2026	72.33	72.37	72.37	72.41	72.3	1.12M
January 08, 2026	72.28	72.37	72.37	72.42	72.26	2.27M
January 07, 2026	72.23	72.37	72.37	72.47	72.22	1.65M
January 06, 2026	72.05	72.25	72.25	72.32	72.03	2.77M
January 05, 2026	72.04	72.07	72.07	72.15	72	4.66M
January 02, 2026	72.15	72.1	72.1	72.16	72	2.81M
December 31, 2025	72.12	72.13	72.13	72.17	72	1.18M
December 30, 2025	72.13	72.15	72.15	72.19	72.11	656,641
December 29, 2025	72.14	72.17	72.17	72.18	72.05	590,436
December 26, 2025	72.14	72.13	72.13	72.18	72.04	687,400
December 24, 2025	72.11	72.18	72.18	72.3	72.09	625,200
December 23, 2025	72.06	72.14	72.14	72.19	72.05	1.15M
December 22, 2025	72.11	72.2	72.2	72.27	71.99	2.21M
December 19, 2025	72.16	72.34	72.34	72.61	72.02	6.47M
December 18, 2025	71.96	72.14	72.14	72.2	71.96	3.03M
December 17, 2025	71.91	71.87	71.87	72.02	71.83	2.04M
December 16, 2025	71.8	71.97	71.97	71.99	71.75	2.51M
December 15, 2025	71.7	71.86	71.86	71.9	71.7	2.03M
December 12, 2025	71.59	71.83	71.83	71.88	71.52	1.98M
December 11, 2025	71.35	71.6	71.6	71.66	71.34	1.81M
December 10, 2025	71.34	71.36	71.36	71.45	71.32	1.8M
December 09, 2025	71.23	71.3	71.3	71.5	71.23	2.89M
December 08, 2025	71.7	71.26	71.26	71.76	71.18	3.45M
December 05, 2025	71.61	71.63	71.63	71.79	71.58	2.96M
December 04, 2025	71.54	71.54	71.54	71.69	71.42	1.34M
December 03, 2025	71.58	71.58	71.58	71.76	71.56	1.67M
December 02, 2025	71.54	71.54	71.54	71.66	71.12	2.31M
December 01, 2025	71.55	71.35	71.35	71.64	71.23	2.46M
November 28, 2025	71.64	71.7	71.7	71.78	71.57	1.08M
November 26, 2025	71.45	71.56	71.56	71.75	71.33	1.75M
November 25, 2025	71.2	71.55	71.55	71.63	71.06	2.49M
November 24, 2025	70.7	71.2	71.2	71.3	70.69	2.84M

Avidity Biosciences, Inc. (RNA) NASDAQ