Free Trial

Avidity Biosciences (RNA) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free RNA Stock Alerts
$25.58
-0.22 (-0.85%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial Media

Avidity Biosciences Stock Price Performance

5 Day
Performance
+5.01%
1 Month
Performance
-3.98%
3 Month
Performance
+119.95%
6 Month
Performance
+367.64%
Year-To-Date
Performance
+182.65%
1 Year
Performance
+121.28%
Receive RNA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avidity Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad StockEarnings
The AI Stock that’s Disrupting Every Industry
Move over Nvidia. There’s a new hot AI play that has soared 960% in the past year. One high-flying artificial intelligence stock has soared 960% over the past year and may soon become as familiar as Nvidia…
Here's the Ticker >>>

RNA Stock Chart for Friday, May, 3, 2024

RNA Chart by TradingView

Avidity Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$25.80$25.58
-0.85%		$26.34$25.25558,447 shs$2.45 billion
05/01/2024$24.13$25.80
+6.92%		$26.97$23.921.17 million shs$2.47 billion
04/30/2024$24.70$24.13
-2.31%		$25.31$24.061.06 million shs$1.92 billion
04/29/2024$24.36$24.70
+1.40%		$25.55$24.43640,595 shs$1.97 billion
04/26/2024$23.83$24.36
+2.22%		$24.76$23.491.03 million shs$1.94 billion
04/25/2024$25.09$23.83
-5.02%		$24.96$23.351.24 million shs$1.90 billion
04/24/2024$25.14$25.09
-0.20%		$25.82$24.74559,786 shs$2.00 billion
04/23/2024$24.16$25.14
+4.06%		$26.02$24.06859,065 shs$2.00 billion
04/22/2024$22.73$24.16
+6.29%		$24.83$22.75911,772 shs$1.93 billion
04/19/2024$23.04$22.73
-1.35%		$23.59$22.241.01 million shs$1.81 billion
04/18/2024$23.55$23.04
-2.17%		$23.98$22.781.14 million shs$1.84 billion
04/17/2024$23.91$23.55
-1.51%		$24.24$23.43716,621 shs$1.88 billion
04/16/2024$23.91$23.91$24.20$23.25715,731 shs$1.91 billion
04/15/2024$24.09$23.91
-0.75%		$24.44$23.62866,954 shs$1.91 billion
04/12/2024$25.35$24.09
-4.97%		$25.50$23.91798,506 shs$1.92 billion
04/11/2024$25.64$25.35
-1.13%		$25.99$25.19724,496 shs$2.02 billion
04/10/2024$25.86$25.64
-0.85%		$25.80$24.451.04 million shs$2.04 billion
04/09/2024$24.78$25.86
+4.36%		$25.86$24.51501,552 shs$2.06 billion
04/08/2024$24.63$24.78
+0.61%		$25.24$24.00539,450 shs$1.98 billion
04/05/2024$23.69$24.63
+3.97%		$24.75$22.94976,601 shs$1.96 billion
04/04/2024$26.64$23.69
-11.07%		$27.17$21.562.59 million shs$1.89 billion
04/03/2024$26.87$26.64
-0.86%		$27.66$26.09949,862 shs$2.12 billion
04/02/2024$26.40$26.87
+1.78%		$26.98$25.091.31 million shs$2.14 billion
04/01/2024$25.52$26.40
+3.45%		$26.62$24.78930,460 shs$2.10 billion
03/29/2024$25.52$25.52$25.95$24.501.23 million shs$2.03 billion
03/28/2024$24.67$25.52
+3.45%		$25.85$24.511.23 million shs$2.03 billion
03/27/2024$24.05$24.67
+2.58%		$25.61$23.701.85 million shs$1.97 billion
03/26/2024$23.19$24.05
+3.71%		$24.39$23.50976,829 shs$1.92 billion
03/25/2024$23.70$23.19
-2.15%		$24.20$22.851.10 million shs$1.85 billion
03/22/2024$24.10$23.70
-1.66%		$24.61$23.47738,658 shs$1.89 billion
03/21/2024$24.24$24.10
-0.58%		$24.83$23.781.08 million shs$1.92 billion
03/20/2024$23.79$24.24
+1.89%		$24.81$23.451.29 million shs$1.93 billion
03/19/2024$23.93$23.79
-0.59%		$24.70$23.201.34 million shs$1.90 billion
03/18/2024$24.42$23.93
-2.01%		$25.12$23.661.98 million shs$1.91 billion
03/15/2024$23.97$24.42
+1.88%		$24.94$23.731.68 million shs$1.95 billion
03/14/2024$24.83$23.97
-3.46%		$26.24$23.502.39 million shs$1.91 billion
03/13/2024$22.69$24.83
+9.43%		$24.91$22.251.49 million shs$1.98 billion
03/12/2024$21.02$22.69
+7.94%		$22.78$20.911.22 million shs$1.81 billion
03/11/2024$21.46$21.02
-2.05%		$21.67$20.801.03 million shs$1.68 billion
03/08/2024$20.02$21.46
+7.19%		$21.55$20.341.33 million shs$1.71 billion
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
03/07/2024$20.02$20.02$20.73$19.241.97 million shs$1.60 billion
03/06/2024$19.14$20.02
+4.60%		$20.61$19.181.45 million shs$1.60 billion
03/05/2024$18.86$19.14
+1.48%		$19.87$18.561.31 million shs$1.53 billion
03/04/2024$20.11$18.86
-6.22%		$20.63$16.303.93 million shs$1.51 billion
03/01/2024$18.30$20.11
+9.89%		$20.35$18.382.43 million shs$1.49 billion
02/29/2024$15.26$18.30
+19.92%		$19.46$17.713.96 million shs$1.36 billion
02/28/2024$15.31$15.26
-0.33%		$15.78$14.75841,361 shs$1.13 billion
02/27/2024$14.51$15.31
+5.51%		$15.67$14.561.44 million shs$1.13 billion
02/26/2024$14.04$14.51
+3.35%		$14.95$14.10587,002 shs$1.08 billion
02/23/2024$14.54$14.04
-3.44%		$14.57$13.73501,535 shs$1.04 billion
02/22/2024$14.39$14.54
+1.04%		$14.97$14.30547,250 shs$1.08 billion
02/21/2024$13.98$14.39
+2.93%		$14.44$13.68730,555 shs$1.07 billion
02/20/2024$14.18$13.98
-1.41%		$14.61$13.79526,222 shs$1.04 billion
02/19/2024$14.18$14.18$14.38$13.21810,400 shs$1.05 billion
02/16/2024$13.53$14.18
+4.80%		$14.34$13.21810,489 shs$1.05 billion
02/15/2024$13.51$13.53
+0.15%		$14.16$13.481.04 million shs$1.00 billion
02/14/2024$13.27$13.51
+1.81%		$13.90$13.17683,294 shs$1.00 billion
02/13/2024$14.54$13.27
-8.73%		$14.13$13.011.05 million shs$983.31 million
02/12/2024$13.35$14.54
+8.91%		$14.71$13.341.11 million shs$1.08 billion
02/09/2024$12.51$13.35
+6.71%		$13.51$12.52678,618 shs$989.24 million
02/08/2024$12.14$12.51
+3.05%		$12.74$12.02606,024 shs$926.99 million
02/07/2024$12.32$12.14
-1.46%		$12.39$12.13448,861 shs$899.57 million
02/06/2024$11.64$12.32
+5.84%		$12.33$11.50560,590 shs$912.92 million
02/05/2024$11.63$11.64
+0.09%		$11.77$11.23589,714 shs$862.52 million
02/02/2024$12.14$11.63
-4.20%		$12.20$11.531.21 million shs$861.78 million

Related Companies:
This page (NASDAQ:RNA) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Your bank is lying to you.
MyBankTracker