Avidity Biosciences Inc. (RNA)
NASDAQ: RNA
· Real-Time Price · USD
46.97
2.79 (6.32%)
At close: Oct 03, 2025, 3:59 PM
48.30
2.84%
After-hours: Oct 03, 2025, 07:56 PM EDT
RNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 44.63 | 47.30 | 44.28 | 46.97 | 47.00 | 6.32% | 1,458,340 |
| Oct 2, 2025 | 43.24 | 44.19 | 43.15 | 44.18 | 44.18 | 2.74% | 1,272,031 |
| Oct 1, 2025 | 44.23 | 45.00 | 42.84 | 43.00 | 43.00 | -1.31% | 1,537,700 |
| Sep 30, 2025 | 42.66 | 43.69 | 42.26 | 43.57 | 43.57 | 2.21% | 2,579,721 |
| Sep 29, 2025 | 42.95 | 43.59 | 38.94 | 42.63 | 42.63 | -0.75% | 2,983,339 |
| Sep 26, 2025 | 41.40 | 43.12 | 40.70 | 42.95 | 42.95 | 5.17% | 3,008,600 |
| Sep 25, 2025 | 43.32 | 43.32 | 40.70 | 40.84 | 40.84 | -5.48% | 1,567,903 |
| Sep 24, 2025 | 42.05 | 44.50 | 41.84 | 43.21 | 43.21 | 2.15% | 1,606,020 |
| Sep 23, 2025 | 42.61 | 42.74 | 41.88 | 42.30 | 42.30 | -0.09% | 2,394,010 |
| Sep 22, 2025 | 40.58 | 42.80 | 40.11 | 42.34 | 42.34 | 3.12% | 2,198,244 |
| Sep 19, 2025 | 42.08 | 42.80 | 40.78 | 41.06 | 41.06 | -1.79% | 4,845,100 |
| Sep 18, 2025 | 40.07 | 41.92 | 39.83 | 41.81 | 41.81 | 4.37% | 4,217,200 |
| Sep 17, 2025 | 41.50 | 42.42 | 39.93 | 40.06 | 40.06 | -3.33% | 2,733,028 |
| Sep 16, 2025 | 40.51 | 41.88 | 40.31 | 41.44 | 41.44 | 3.03% | 3,381,746 |
| Sep 15, 2025 | 45.41 | 45.41 | 39.83 | 40.22 | 40.22 | -10.10% | 5,416,942 |
| Sep 12, 2025 | 43.06 | 46.23 | 42.97 | 44.74 | 44.74 | 9.02% | 12,961,771 |
| Sep 11, 2025 | 37.48 | 41.59 | 35.70 | 41.04 | 41.04 | -11.55% | 11,328,000 |
| Sep 10, 2025 | 46.51 | 49.16 | 45.93 | 46.40 | 46.40 | -0.47% | 3,809,742 |
| Sep 9, 2025 | 46.84 | 47.99 | 45.88 | 46.62 | 46.62 | -2.98% | 3,118,000 |
| Sep 8, 2025 | 48.94 | 50.05 | 47.98 | 48.05 | 48.05 | -4.59% | 2,829,733 |
Page 1 of 67