Free Trial

Avidity Biosciences (RNA) Stock Chart & Stock Price History

→ This unknown company solves the biggest issue with AI (From Manward Press) (Ad)
Free RNA Stock Alerts
$26.61
+0.29 (+1.10%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestTrends

Avidity Biosciences Stock Price Performance

5 Day
Performance
-3.06%
1 Month
Performance
+10.28%
3 Month
Performance
+45.41%
6 Month
Performance
+240.72%
Year-To-Date
Performance
+194.03%
1 Year
Performance
+147.53%
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 The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

RNA Stock Chart for Thursday, May, 30, 2024

RNA Chart by TradingView

Avidity Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$26.32$26.61
+1.10%		$27.10$25.55793,988 shs$2.54 billion
05/28/2024$27.45$26.32
-4.12%		$27.92$25.021.72 million shs$2.52 billion
05/27/2024$27.45$27.45$28.39$27.01658,400 shs$2.63 billion
05/24/2024$27.47$27.45
-0.07%		$28.39$27.01658,414 shs$2.63 billion
05/23/2024$29.62$27.47
-7.26%		$30.00$27.381.40 million shs$2.63 billion
05/22/2024$29.51$29.62
+0.37%		$30.84$29.30921,278 shs$2.83 billion
05/21/2024$29.24$29.51
+0.92%		$29.74$28.75722,440 shs$2.82 billion
05/20/2024$29.50$29.24
-0.88%		$30.55$29.171.27 million shs$2.80 billion
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
This unknown company solves the biggest issue with AI (Ad)

Nvidia is the 800-lb gorilla in AI chips. But… it has a big problem. That's where one tiny company comes in.

Discover why this company
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
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

Related Companies:
This page (NASDAQ:RNA) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Get out of dollars—get into America’s new money instead
Stansberry Research
This unknown company solves the biggest issue with AI
Manward Press