Avidity Biosciences Inc (RNA) Historical Stock Data
32.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNA is up 0.21% a day on average. There have been 17 days where Avidity Biosciences Inc closed green and 13 days where RNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 34.40 | 32.13 | ↓$2.27 (-6.60%) | 32.09 | 36.38 | 1.88M |
| 2025-03-12 | 30.71 | 32.61 | ↑$1.90 (6.19%) | 30.68 | 32.69 | 1.31M |
| 2025-03-11 | 30.16 | 29.58 | ↓$0.58 (-1.92%) | 28.92 | 30.56 | 1.01M |
| 2025-03-10 | 29.70 | 30.04 | ↑$0.34 (1.14%) | 29.45 | 30.73 | 1.02M |
| 2025-03-07 | 30.50 | 30.29 | ↓$0.21 (-0.69%) | 29.00 | 30.97 | 816.96K |
| 2025-03-06 | 28.71 | 30.35 | ↑$1.64 (5.71%) | 28.71 | 31.00 | 1.10M |
| 2025-03-05 | 28.67 | 29.55 | ↑$0.88 (3.07%) | 28.67 | 30.32 | 1.57M |
| 2025-03-04 | 28.35 | 28.56 | ↑$0.21 (0.74%) | 27.64 | 29.15 | 1.32M |
| 2025-03-03 | 29.90 | 29.22 | ↓$0.68 (-2.27%) | 28.72 | 30.27 | 1.62M |
| 2025-02-28 | 28.45 | 30.64 | ↑$2.19 (7.70%) | 28.35 | 30.77 | 2.02M |
| 2025-02-27 | 29.59 | 29.08 | ↓$0.51 (-1.72%) | 29.03 | 30.58 | 1.10M |
| 2025-02-26 | 29.38 | 29.65 | ↑$0.27 (0.92%) | 29.25 | 30.28 | 1.01M |
| 2025-02-25 | 31.09 | 29.16 | ↓$1.93 (-6.21%) | 28.72 | 31.18 | 1.83M |
| 2025-02-24 | 31.32 | 30.53 | ↓$0.79 (-2.52%) | 29.51 | 31.35 | 1.34M |
| 2025-02-21 | 32.72 | 31.12 | ↓$1.60 (-4.89%) | 31.06 | 33.21 | 1.43M |
| 2025-02-20 | 32.01 | 32.53 | ↑$0.52 (1.62%) | 31.11 | 33.37 | 1.20M |
| 2025-02-19 | 31.76 | 31.90 | ↑$0.14 (0.44%) | 31.33 | 32.37 | 713.48K |
| 2025-02-18 | 32.42 | 32.00 | ↓$0.42 (-1.30%) | 31.94 | 33.16 | 0.92M |
| 2025-02-14 | 33.26 | 32.31 | ↓$0.95 (-2.86%) | 31.14 | 34.03 | 1.27M |
| 2025-02-13 | 32.45 | 33.02 | ↑$0.57 (1.76%) | 31.81 | 33.19 | 1.14M |
| 2025-02-12 | 32.95 | 31.83 | ↓$1.12 (-3.40%) | 30.56 | 33.00 | 1.49M |
| 2025-02-11 | 33.66 | 33.79 | ↑$0.13 (0.39%) | 32.84 | 34.14 | 1.51M |
| 2025-02-10 | 35.09 | 34.31 | ↓$0.78 (-2.22%) | 33.11 | 35.09 | 1.58M |
| 2025-02-07 | 35.07 | 34.92 | ↓$0.15 (-0.43%) | 34.39 | 35.53 | 2.03M |
| 2025-02-06 | 34.36 | 35.11 | ↑$0.75 (2.18%) | 34.16 | 35.25 | 1M |
| 2025-02-05 | 33.51 | 34.68 | ↑$1.17 (3.49%) | 33.35 | 34.86 | 1.27M |
| 2025-02-04 | 31.84 | 33.34 | ↑$1.50 (4.71%) | 31.84 | 33.56 | 1.49M |
| 2025-02-03 | 31.53 | 31.96 | ↑$0.43 (1.36%) | 31.47 | 32.79 | 1.93M |
| 2025-01-31 | 32.75 | 32.93 | ↑$0.18 (0.55%) | 32.44 | 33.89 | 1.53M |
| 2025-01-30 | 32.17 | 32.63 | ↑$0.46 (1.43%) | 31.82 | 33.07 | 829.79K |
Create an account or log in to view more rows.
$RNA is the dump over
$RNA If options never existed
what do you think this stock would be trading at?
$RNA buy the dip were blasting off
$RNA Don't hold!!! Buy it
$RNA push baby push!
$RNA There is nothing wrong with a decent pullback
$RNA is the dump over
$RNA good support.....
$RNA every dip gets bought up.
$RNA MACD turned bullish