Free Trial

Avidity Biosciences (RNA) Stock Chart & Stock Price History

→ Your $200 account credit is about to expire (From MarketBeat) (Ad)
Free RNA Stock Alerts
$29.50
+0.78 (+2.72%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial Media

Avidity Biosciences Stock Price Performance

5 Day
Performance
-0.03%
1 Month
Performance
+29.78%
3 Month
Performance
+111.02%
6 Month
Performance
+394.14%
Year-To-Date
Performance
+225.97%
1 Year
Performance
+172.64%
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 Awesomely, LLC
Automatic Income (from home)
Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…
Watch this short video

RNA Stock Chart for Monday, May, 20, 2024

RNA Chart by TradingView

Avidity Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$28.72$29.50
+2.72%		$29.58$28.41895,405 shs$2.82 billion
05/16/2024$29.51$28.72
-2.68%		$29.47$28.521.07 million shs$2.75 billion
05/15/2024$28.91$29.51
+2.08%		$30.54$28.401.68 million shs$2.82 billion
05/14/2024$26.02$28.91
+11.11%		$29.10$26.401.80 million shs$2.76 billion
05/13/2024$25.96$26.02
+0.23%		$26.70$25.68783,718 shs$2.49 billion
05/10/2024$27.10$25.96
-4.21%		$27.20$25.651.16 million shs$2.48 billion
05/09/2024$26.06$27.10
+3.99%		$27.49$26.201.23 million shs$2.59 billion
05/08/2024$25.39$26.06
+2.64%		$26.10$25.05804,068 shs$2.49 billion
05/07/2024$26.33$25.39
-3.57%		$26.74$24.95682,046 shs$2.43 billion
05/06/2024$26.45$26.33
-0.45%		$26.85$25.74693,694 shs$2.52 billion
05/03/2024$25.58$26.45
+3.40%		$27.34$26.08641,486 shs$2.53 billion
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
Don’t expose yourself to stocks during the week (Ad)

The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.

Click here and I’ll give you all the details.
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
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

Related Companies:
This page (NASDAQ:RNA) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders