Free Trial

Avidity Biosciences (RNA) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (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 Augury Research
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 currently auctioning off CITGO (the winning bid will be announced on July 22nd).
Get all the details here.

RNA Stock Chart for Sunday, June, 9, 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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Time is Running Out - June 25th Deadline Approaching!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRIL...
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
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored