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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	70.67	70.56	70.56	70.98	70.52	3.08M
November 20, 2025	70.89	70.65	70.65	71.04	70.42	2.92M
November 19, 2025	70.79	70.89	70.89	71.02	70.7	2.9M
November 18, 2025	70.73	70.85	70.85	70.86	70.46	3.05M
November 17, 2025	70.8	70.68	70.68	71.05	70.51	4.18M
November 14, 2025	70.8	70.8	70.8	71.09	70.59	2.37M
November 13, 2025	70.9	70.84	70.84	70.96	70.61	2.28M
November 12, 2025	70.7	70.82	70.82	70.98	70.63	3.01M
November 11, 2025	69.85	70.7	70.7	70.76	69.85	5.69M
November 10, 2025	69.85	69.84	69.84	69.87	69.77	2.79M
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

Avidity Biosciences, Inc. (RNA) NASDAQ