Avidity Biosciences Inc (RNA) Historical Stock Data
31.82 ↑0.77 (2.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNA is down -1.04% a day on average. There have been 12 days where Avidity Biosciences Inc closed green and 18 days where RNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.92 | 31.82 | ↑$0.90 (2.91%) | 30.85 | 32.63 | 2.93M |
| 2024-12-19 | 31.03 | 31.05 | ↑$0.02 (0.06%) | 30.07 | 31.62 | 1.88M |
| 2024-12-18 | 32.75 | 30.70 | ↓$2.05 (-6.26%) | 30.56 | 34.16 | 1.86M |
| 2024-12-17 | 32.55 | 32.74 | ↑$0.19 (0.58%) | 32.52 | 34.35 | 1.32M |
| 2024-12-16 | 32.61 | 33.39 | ↑$0.78 (2.39%) | 32.04 | 33.98 | 1.42M |
| 2024-12-13 | 33.61 | 32.49 | ↓$1.12 (-3.33%) | 32.07 | 34.78 | 1.57M |
| 2024-12-12 | 35.55 | 33.76 | ↓$1.79 (-5.04%) | 33.72 | 35.64 | 1.31M |
| 2024-12-11 | 36.45 | 35.58 | ↓$0.87 (-2.39%) | 35.37 | 36.69 | 1.40M |
| 2024-12-10 | 36.97 | 36.10 | ↓$0.87 (-2.35%) | 35.72 | 37.28 | 828.54K |
| 2024-12-09 | 38.28 | 36.85 | ↓$1.43 (-3.74%) | 35.36 | 38.70 | 1.47M |
| 2024-12-06 | 36.92 | 38.27 | ↑$1.35 (3.66%) | 36.61 | 38.86 | 0.97M |
| 2024-12-05 | 37.46 | 36.88 | ↓$0.58 (-1.55%) | 36.54 | 38.10 | 1.25M |
| 2024-12-04 | 38.34 | 37.93 | ↓$0.41 (-1.07%) | 37.02 | 39.61 | 1.50M |
| 2024-12-03 | 40.61 | 38.48 | ↓$2.13 (-5.25%) | 38.39 | 41.46 | 1.53M |
| 2024-12-02 | 42.40 | 41.30 | ↓$1.10 (-2.59%) | 41.02 | 42.71 | 1.05M |
| 2024-11-29 | 43.33 | 43.03 | ↓$0.30 (-0.69%) | 42.22 | 43.58 | 451.83K |
| 2024-11-27 | 43.99 | 43.33 | ↓$0.66 (-1.50%) | 42.63 | 44.52 | 716.60K |
| 2024-11-26 | 45.59 | 43.80 | ↓$1.79 (-3.93%) | 43.31 | 45.98 | 1.20M |
| 2024-11-25 | 43.65 | 45.13 | ↑$1.48 (3.39%) | 43.43 | 45.98 | 1.22M |
| 2024-11-22 | 42.56 | 43.25 | ↑$0.69 (1.62%) | 41.75 | 44.03 | 0.99M |
| 2024-11-21 | 43.86 | 42.56 | ↓$1.30 (-2.96%) | 42.30 | 44.68 | 759.58K |
| 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 |
Create an account or log in to view more rows.
$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
$RNA rocket fuel tanks are full. Gonna shoot to the stars
$RNA time will come
$RNA search and destroy bears!!
$RNA weak