RNA

Avidity Biosciences Historical Data

Company Name Stock Ticker Symbol Market Type
Avidity Biosciences Inc RNA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.49 -7.44% 18.54 20:00:00
Open Price Low Price High Price Close Price Prev Close
19.88 18.20 19.92 18.54 20.03
more quote information »

RNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.8721.3918.2020.61428,485-2.33-11.16%
1 Month23.5723.5718.2020.61362,219-5.03-21.34%
3 Months14.6423.5714.5019.51294,7613.9026.64%
6 Months18.0123.5710.8916.64311,5750.532.94%
1 Year23.9029.2510.8918.27280,402-5.36-22.43%
3 Years26.5037.4610.8922.31283,917-7.96-30.04%
5 Years26.5037.4610.8922.31283,917-7.96-30.04%

RNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 18.54 -1.49 -7.44% 19.88 19.92 18.20 352,960
Sep 22 2022 20.03 -0.31 -1.52% 20.20 20.56 19.86 362,816
Sep 21 2022 20.34 -0.87 -4.1% 21.21 21.25 20.29 405,227
Sep 20 2022 21.21 0.55 2.66% 20.35 21.39 20.30 167,561
Sep 19 2022 20.66 -0.17 -0.82% 20.55 20.79 20.39 278,404
Sep 16 2022 20.83 -0.37 -1.75% 20.87 21.12 20.13 928,417
Sep 15 2022 21.20 1.43 7.23% 19.55 21.265 19.55 279,679
Sep 14 2022 19.77 -0.04 -0.2% 19.99 20.94 19.36 1,245,325
Sep 13 2022 19.81 -1.43 -6.73% 20.58 20.88 19.57 272,140
Sep 12 2022 21.24 0.37 1.77% 20.83 21.29 20.295 171,496
Sep 09 2022 20.87 -1.73 -7.65% 22.66 22.76 20.775 197,916
Sep 08 2022 22.60 0.17 0.76% 22.29 23.29 22.0101 211,772
Sep 07 2022 22.43 2.04 10.0% 20.49 22.46 20.43 245,784
Sep 06 2022 20.39 -0.87 -4.09% 21.23 21.78 20.15 245,561
Sep 02 2022 21.26 0.08 0.38% 21.53 22.28 21.03 264,682
Sep 01 2022 21.18 1.56 7.95% 19.49 21.26 18.77 258,965
Aug 31 2022 19.62 0.49 2.56% 19.39 19.92 19.00 306,252
Aug 30 2022 19.13 -2.62 -12.05% 21.84 22.54 18.46 442,758
Aug 29 2022 21.75 -0.19 -0.87% 21.40 22.47 21.40 207,459
Aug 26 2022 21.94 -1.49 -6.36% 23.57 23.57 21.46 389,940
Aug 25 2022 23.43 0.41 1.78% 23.37 23.56 22.9001 267,617
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.

Log in to InvestorsHub
Register Now