1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Avidity Biosciences Inc (RNA)
  7. Historical

RNA

Avidity Biosciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Avidity Biosciences Inc RNA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.57 -2.58% 21.52 20:00:00
Open Price Low Price High Price Close Price Prev Close
22.42 21.42 22.42 21.52 22.09
more quote information »

RNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.0324.28521.3922.12164,991-2.51-10.45%
1 Month23.0424.9821.3923.47307,194-1.52-6.6%
3 Months23.2624.9817.5821.25386,856-1.74-7.48%
6 Months21.2329.5917.5822.35297,0180.291.37%
1 Year27.4735.8717.5823.97294,557-5.95-21.66%
3 Years26.5037.4617.5825.30281,999-4.98-18.79%
5 Years26.5037.4617.5825.30281,999-4.98-18.79%

RNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 21.52 -0.57 -2.58% 22.42 22.42 21.42 229,456
Oct 14 2021 22.09 -0.01 -0.05% 22.57 22.86 21.99 150,190
Oct 13 2021 22.10 -0.03 -0.14% 22.39 22.53 21.85 154,937
Oct 12 2021 22.13 0.50 2.31% 21.63 22.69 21.39 254,764
Oct 11 2021 21.63 -1.30 -5.67% 22.82 23.00 21.46 163,717
Oct 08 2021 22.93 -1.07 -4.46% 24.03 24.285 22.74 101,348
Oct 07 2021 24.00 1.64 7.33% 22.44 24.44 22.24 248,864
Oct 06 2021 22.36 -0.02 -0.09% 22.02 23.15 22.02 186,367
Oct 05 2021 22.38 -0.48 -2.1% 22.97 23.20 22.155 189,341
Oct 04 2021 22.86 -0.36 -1.55% 23.10 23.64 22.37 193,469
Oct 01 2021 23.22 -1.41 -5.72% 24.66 24.67 22.98 225,418
Sep 30 2021 24.63 1.50 6.49% 23.15 24.86 23.085 214,055
Sep 29 2021 23.13 -0.19 -0.81% 23.095 23.73 22.82 148,006
Sep 28 2021 23.32 0.03 0.13% 23.11 23.64 22.32 193,658
Sep 27 2021 23.29 -0.14 -0.6% 23.37 23.75 22.74 200,604
Sep 24 2021 23.43 -0.84 -3.46% 24.01 24.46 22.83 164,573
Sep 23 2021 24.27 0.57 2.41% 23.90 24.47 22.76 212,038
Sep 22 2021 23.70 0.38 1.63% 23.48 23.805 22.9458 143,768
Sep 21 2021 23.32 -0.44 -1.85% 23.51 24.08 22.93 189,753
Sep 20 2021 23.76 -0.20 -0.83% 23.36 24.98 22.8429 424,894
See More Historical Prices »


Your Recent History
NASDAQ
RNA
Avidity Bi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.