ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

RNA Avidity Biosciences Inc

25.52
0.85 (3.45%)
Mar 28 2024 - Closed
Delayed by 15 minutes

RNA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 25.52 0.85 3.45% 24.56 25.95 24.50 1,232,338
Mar 27 2024 24.67 0.62 2.58% 24.20 25.6099 23.69 1,848,607
Mar 26 2024 24.05 0.86 3.71% 23.60 24.41 23.4959 976,930
Mar 25 2024 23.19 -0.51 -2.15% 23.63 24.22 22.85 1,097,006
Mar 22 2024 23.70 -0.40 -1.66% 24.29 24.61 23.47 738,660
Mar 21 2024 24.10 -0.14 -0.58% 24.54 24.83 23.78 1,083,342
Mar 20 2024 24.24 0.45 1.89% 23.67 24.81 23.45 1,286,576
Mar 19 2024 23.79 -0.14 -0.59% 23.56 24.70 23.20 1,335,464
Mar 18 2024 23.93 -0.49 -2.01% 24.50 25.115 23.66 1,977,698
Mar 15 2024 24.42 0.45 1.88% 23.73 24.94 23.73 1,664,531
Mar 14 2024 23.97 -0.86 -3.46% 25.50 26.24 23.50 2,387,284
Mar 13 2024 24.83 2.14 9.43% 22.42 24.91 22.2484 1,494,153
Mar 12 2024 22.69 1.67 7.94% 21.56 22.87 20.91 1,220,227
Mar 11 2024 21.02 -0.44 -2.05% 21.30 21.67 20.80 1,026,569
Mar 08 2024 21.46 1.43 7.14% 20.39 21.545 20.34 1,331,641
Mar 07 2024 20.03 0.01 0.05% 20.06 20.73 19.24 1,965,160
Mar 06 2024 20.02 0.88 4.60% 19.18 20.605 19.18 1,451,911
Mar 05 2024 19.14 0.28 1.48% 19.56 19.87 18.5601 1,307,964
Mar 04 2024 18.86 -1.25 -6.22% 20.60 20.63 16.30 3,929,263
Mar 01 2024 20.11 1.81 9.89% 18.46 20.35 18.3784 2,428,302
Feb 29 2024 18.30 3.04 19.92% 18.31 19.46 17.71 3,963,790
Feb 28 2024 15.26 -0.05 -0.33% 15.39 15.78 14.75 843,812
Feb 27 2024 15.31 0.80 5.51% 14.87 15.67 14.56 1,440,781
Feb 26 2024 14.51 0.47 3.35% 14.15 14.9499 14.1049 587,006
Feb 23 2024 14.04 -0.50 -3.44% 14.57 14.57 13.73 502,045
Feb 22 2024 14.54 0.15 1.04% 14.43 14.97 14.30 547,252
Feb 21 2024 14.39 0.41 2.93% 13.92 14.44 13.68 730,555
Feb 20 2024 13.98 -0.20 -1.41% 14.33 14.61 13.79 526,222
Feb 16 2024 14.18 0.65 4.80% 13.45 14.38 13.2101 810,489
Feb 15 2024 13.53 0.02 0.15% 13.73 14.16 13.48 1,038,555
Feb 14 2024 13.51 0.24 1.81% 13.65 13.895 13.173 683,294
Feb 13 2024 13.27 -1.27 -8.73% 13.96 14.09 13.01 952,396
Feb 12 2024 14.54 1.19 8.91% 13.47 14.715 13.34 1,111,542
Feb 09 2024 13.35 0.84 6.71% 12.61 13.51 12.50 679,251
Feb 08 2024 12.51 0.37 3.05% 12.14 12.74 12.02 606,034
Feb 07 2024 12.14 -0.18 -1.46% 12.36 12.39 12.13 452,882
Feb 06 2024 12.32 0.68 5.84% 11.55 12.33 11.47 560,590
Feb 05 2024 11.64 0.01 0.09% 11.42 11.78 11.23 590,014
Feb 02 2024 11.63 -0.51 -4.20% 12.03 12.20 11.53 1,206,954
Feb 01 2024 12.14 -0.09 -0.74% 12.31 12.42 11.62 861,896
Jan 31 2024 12.23 0.43 3.64% 11.80 12.80 11.80 742,205
Jan 30 2024 11.80 -0.81 -6.42% 12.30 12.60 11.79 628,011
Jan 29 2024 12.61 0.57 4.73% 11.93 13.05 11.51 1,525,678
Jan 26 2024 12.04 1.57 15.00% 10.60 12.55 10.30 3,907,607
Jan 25 2024 10.47 0.31 3.05% 10.31 10.71 10.27 662,304
Jan 24 2024 10.16 0.05 0.49% 10.21 10.5398 10.12 772,853
Jan 23 2024 10.11 -0.26 -2.51% 10.57 10.79 9.9336 592,381
Jan 22 2024 10.37 0.21 2.07% 10.13 10.63 9.93 779,540
Jan 19 2024 10.16 -0.27 -2.59% 10.49 10.54 10.15 903,500
Jan 18 2024 10.43 -0.32 -2.98% 10.90 10.90 10.21 631,694
Jan 17 2024 10.75 -0.12 -1.10% 10.69 10.79 10.3901 594,693
Jan 16 2024 10.87 -0.48 -4.23% 11.17 11.17 10.86 750,156
Jan 12 2024 11.35 0.10 0.89% 11.39 11.665 11.26 821,941
Jan 11 2024 11.25 -0.17 -1.49% 11.30 11.62 11.00 1,147,002
Jan 10 2024 11.42 -0.04 -0.35% 11.64 11.89 11.12 1,029,522
Jan 09 2024 11.46 0.00 0.00% 11.388 11.71 11.161 1,338,264
Jan 08 2024 11.46 1.81 18.76% 9.44 11.55 9.405 2,075,458
Jan 05 2024 9.65 -0.19 -1.93% 9.87 9.87 8.965 1,622,797
Jan 04 2024 9.84 0.28 2.93% 9.72 10.07 9.39 1,537,487
Jan 03 2024 9.56 0.40 4.37% 9.22 9.99 9.14 1,777,357
Jan 02 2024 9.16 0.11 1.22% 9.02 9.47 8.86 669,162

Your Recent History

Delayed Upgrade Clock