Avidity Biosciences Inc (RNA) Historical Stock Data
43.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNA is up 0.11% a day on average. There have been 15 days where Avidity Biosciences Inc closed green and 15 days where RNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 42.82 | 43.65 | ↑$0.83 (1.94%) | 42.21 | 44.64 | 675.47K |
| 2024-11-19 | 40.45 | 43.25 | ↑$2.80 (6.92%) | 40.39 | 43.38 | 1.11M |
| 2024-11-18 | 42.02 | 41.35 | ↓$0.67 (-1.59%) | 39.50 | 42.32 | 1.15M |
| 2024-11-15 | 50.32 | 42.18 | ↓$8.14 (-16.18%) | 41.84 | 50.32 | 2M |
| 2024-11-14 | 53.55 | 49.97 | ↓$3.58 (-6.69%) | 49.81 | 54.24 | 1.76M |
| 2024-11-13 | 47.32 | 52.50 | ↑$5.18 (10.95%) | 46.82 | 56.00 | 3.21M |
| 2024-11-12 | 46.06 | 46.73 | ↑$0.67 (1.45%) | 45.65 | 47.99 | 1.08M |
| 2024-11-11 | 47.09 | 47.12 | ↑$0.03 (0.06%) | 46.44 | 48.32 | 0.93M |
| 2024-11-08 | 46.76 | 46.72 | ↓$0.04 (-0.09%) | 44.85 | 47.30 | 1.08M |
| 2024-11-07 | 47.38 | 47.51 | ↑$0.13 (0.27%) | 46.47 | 48.73 | 845.47K |
| 2024-11-06 | 46.85 | 47.24 | ↑$0.39 (0.83%) | 44.30 | 47.30 | 1.27M |
| 2024-11-05 | 44.82 | 45.09 | ↑$0.27 (0.60%) | 43.39 | 45.43 | 764.82K |
| 2024-11-04 | 41.40 | 44.82 | ↑$3.42 (8.26%) | 41.12 | 45.59 | 1.45M |
| 2024-11-01 | 42.74 | 41.87 | ↓$0.87 (-2.04%) | 41.36 | 43.48 | 1.12M |
| 2024-10-31 | 43.10 | 42.26 | ↓$0.84 (-1.95%) | 42.18 | 43.17 | 853.70K |
| 2024-10-30 | 44.05 | 43.22 | ↓$0.83 (-1.88%) | 43.22 | 44.61 | 549.65K |
| 2024-10-29 | 45.24 | 44.57 | ↓$0.67 (-1.48%) | 44.03 | 45.67 | 485.92K |
| 2024-10-28 | 46.01 | 45.72 | ↓$0.29 (-0.63%) | 45.40 | 46.64 | 629.60K |
| 2024-10-25 | 45.50 | 45.11 | ↓$0.39 (-0.86%) | 45.08 | 46.30 | 524.30K |
| 2024-10-24 | 45.47 | 45.15 | ↓$0.32 (-0.70%) | 44.75 | 46.29 | 417.16K |
| 2024-10-23 | 47.13 | 45.40 | ↓$1.73 (-3.67%) | 45.24 | 47.29 | 793.56K |
| 2024-10-22 | 46.15 | 47.38 | ↑$1.23 (2.67%) | 46.15 | 48.23 | 489.21K |
| 2024-10-21 | 49.96 | 46.71 | ↓$3.25 (-6.51%) | 45.83 | 50.40 | 1.16M |
| 2024-10-18 | 48.50 | 50.45 | ↑$1.95 (4.02%) | 47.80 | 50.78 | 1.21M |
| 2024-10-17 | 48.74 | 48.52 | ↓$0.22 (-0.45%) | 48.02 | 49.12 | 586.42K |
| 2024-10-16 | 47.16 | 48.94 | ↑$1.78 (3.77%) | 46.52 | 49.60 | 1.11M |
| 2024-10-15 | 46.65 | 46.70 | ↑$0.05 (0.11%) | 45.20 | 47.22 | 501.89K |
| 2024-10-14 | 46.09 | 46.71 | ↑$0.62 (1.35%) | 45.58 | 47.21 | 493.21K |
| 2024-10-11 | 44.11 | 46.60 | ↑$2.49 (5.64%) | 43.76 | 46.62 | 744.68K |
| 2024-10-10 | 44.59 | 44.22 | ↓$0.37 (-0.83%) | 43.13 | 45.98 | 763.75K |
Create an account or log in to view more rows.
$RNA is the dump over
$RNA good support.....
$RNA every dip gets bought up.
$RNA MACD turned bullish
$RNA rocket fuel tanks are full. Gonna shoot to the stars
$RNA time will come
$RNA search and destroy bears!!
$RNA weak
$RNA time to run
$RNA BUY BUY BUY BUY