Free Trial

Avidity Biosciences (RNA) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (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
-2.99%
1 Month
Performance
+7.81%
3 Month
Performance
+45.52%
6 Month
Performance
+240.97%
Year-To-Date
Performance
+194.25%
1 Year
Performance
+144.31%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register 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
05/28/2024$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
04/03/2024$26.87$26.64
-0.86%		$27.66$26.09949,862 shs$2.12 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
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
02/28/2024$15.31$15.26
-0.33%		$15.78$14.75841,361 shs$1.13 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
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Next President (Not Trump. Not Biden.)
The Freeport Society
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Musk’s new company could top a trillion?
Paradigm Press