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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	46	46.07	46.07	46.37	45.06	3.49M
August 13, 2025	46.66	46.15	46.15	47.24	45.75	3.1M
August 12, 2025	46.13	46.23	46.23	46.52	45.05	2.85M
August 11, 2025	44.46	45.78	45.78	46	43.5	3.37M
August 08, 2025	47.15	46.29	46.29	47.5	45.18	4.93M
August 07, 2025	46.96	47.52	47.52	48.1	46.05	4.31M
August 06, 2025	38.19	48.26	48.26	48.32	34.9	17.95M
August 05, 2025	37.02	38.26	38.26	38.45	36.91	2.16M
August 04, 2025	36.21	37.34	37.34	38.04	36.13	2.88M
August 01, 2025	36.47	35.92	35.92	36.7	35.49	2.49M
July 31, 2025	36.7	36.71	36.71	38.22	36.39	2.95M
July 30, 2025	37.44	36.88	36.88	39	36.74	3.92M
July 29, 2025	34.87	35.95	35.95	36.03	34.25	2.99M
July 28, 2025	36.5	34.56	34.56	36.79	34.53	3.59M
July 25, 2025	33.5	36.27	36.27	37.59	32.72	6.08M
July 24, 2025	33.84	33.21	33.21	34.05	33.1	1.17M
July 23, 2025	34.3	33.92	33.92	34.51	33.02	1.51M
July 22, 2025	34	33.53	33.53	34.49	33.07	2.05M
July 21, 2025	33.89	34.02	34.02	35.1	33.39	2.28M
July 18, 2025	34.37	33.76	33.76	35.14	33.47	2.73M
July 17, 2025	33.45	34.04	34.04	34.54	32.81	2.78M
July 16, 2025	32.56	33.53	33.53	33.95	32.17	2.57M
July 15, 2025	34.12	31.7	31.7	34.39	31.62	2.32M
July 14, 2025	33.43	33.57	33.57	35.29	32.72	4.02M
July 11, 2025	31.19	31.45	31.45	32.55	30.66	4.68M
July 10, 2025	31.59	31.47	31.47	32.29	30.07	2.87M
July 09, 2025	29.58	31.27	31.27	31.59	29.33	4.82M
July 08, 2025	29.15	29.25	29.25	29.6	28.88	1.36M
July 07, 2025	28.89	28.8	28.8	29.29	27.98	1.28M
July 03, 2025	29.46	29.17	29.17	29.7	28.74	553,948

Avidity Biosciences, Inc. (RNA) NASDAQ