Free Trial

Avidity Biosciences (RNA) Stock Chart & Stock Price History

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free RNA Stock Alerts
$24.36
+0.53 (+2.22%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial Media

Avidity Biosciences Stock Price Performance

5 Day
Performance
+7.17%
1 Month
Performance
+1.29%
3 Month
Performance
+102.33%
6 Month
Performance
+361.36%
Year-To-Date
Performance
+169.17%
1 Year
Performance
+40.48%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

RNA Stock Chart for Friday, April, 26, 2024

RNA Chart by TradingView

Avidity Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Move Your Money Before May 22 (Ad)

The SIX WORDS That Could Destroy America... And The Value of Your Savings. He predicted the dangerous rise of inflation... the death of the 60/40 portfolio... and now, this 40-year market veteran and retirement expert is stepping forward with a new must-see warning for every American. It involves the world's most powerful investors, central bankers, and America's most bitter geopolitical rivals.

Here's where Dr. David Eifrig says to move your money immediately.
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
02/16/2024$13.53$14.18
+4.80%		$14.34$13.21810,489 shs$1.05 billion
02/15/2024$13.51$13.53
+0.15%		$14.16$13.481.04 million shs$1.00 billion
02/14/2024$13.27$13.51
+1.81%		$13.90$13.17683,294 shs$1.00 billion
02/13/2024$14.54$13.27
-8.73%		$14.13$13.011.05 million shs$983.31 million
02/12/2024$13.35$14.54
+8.91%		$14.71$13.341.11 million shs$1.08 billion
02/09/2024$12.51$13.35
+6.71%		$13.51$12.52678,618 shs$989.24 million
02/08/2024$12.14$12.51
+3.05%		$12.74$12.02606,024 shs$926.99 million
02/07/2024$12.32$12.14
-1.46%		$12.39$12.13448,861 shs$899.57 million
02/06/2024$11.64$12.32
+5.84%		$12.33$11.50560,590 shs$912.92 million
02/05/2024$11.63$11.64
+0.09%		$11.77$11.23589,714 shs$862.52 million
02/02/2024$12.14$11.63
-4.20%		$12.20$11.531.21 million shs$861.78 million
02/01/2024$12.23$12.14
-0.74%		$12.42$11.62861,896 shs$899.59 million
01/31/2024$11.80$12.23
+3.64%		$12.79$11.80741,736 shs$906.24 million
01/30/2024$12.61$11.80
-6.42%		$12.60$11.79627,188 shs$874.38 million
01/29/2024$12.04$12.61
+4.73%		$13.05$11.511.53 million shs$934.40 million
01/26/2024$10.47$12.04
+15.00%		$12.55$10.303.91 million shs$892.16 million
01/25/2024$10.16$10.47
+3.05%		$10.71$10.27661,804 shs$775.83 million

Related Companies:
This page (NASDAQ:RNA) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry