Free Trial

Avidity Biosciences (RNA) Stock Chart & Stock Price History

→ The new masters of energy (From Porter & Company) (Ad)
Free RNA Stock Alerts
$26.60
+0.56 (+2.15%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestTrends

Avidity Biosciences Stock Price Performance

5 Day
Performance
-1.15%
1 Month
Performance
+2.07%
3 Month
Performance
+23.95%
6 Month
Performance
+252.79%
Year-To-Date
Performance
+193.92%
1 Year
Performance
+123.72%
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 Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

RNA Stock Chart for Saturday, June, 8, 2024

RNA Chart by TradingView

Avidity Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$26.04$26.60
+2.15%		$27.18$25.30916,808 shs$2.54 billion
06/06/2024$27.94$26.04
-6.80%		$27.97$26.01738,617 shs$2.49 billion
06/05/2024$27.70$27.94
+0.87%		$28.83$27.19570,892 shs$2.67 billion
06/04/2024$26.91$27.70
+2.94%		$27.89$26.40980,746 shs$2.65 billion
06/03/2024$26.86$26.91
+0.19%		$27.41$26.16667,530 shs$2.57 billion
05/31/2024$27.06$26.86
-0.74%		$27.71$26.35933,137 shs$2.57 billion
05/30/2024$26.61$27.06
+1.69%		$27.60$26.61716,996 shs$2.59 billion
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
Secret energy grid to power millions of homes (Ad)

This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.

Click here to get all the details.
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
03/07/2024$20.02$20.02$20.73$19.241.97 million shs$1.60 billion

Related Companies:
This page (NASDAQ:RNA) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored