5 DAY PERFORMANCE
+3.73%
1 MONTH PERFORMANCE
-4.85%
3 MONTH PERFORMANCE
-3.29%
6 MONTH PERFORMANCE
-24.67%
YEAR-TO-DATE PERFORMANCE
+8.05%
1 YEAR PERFORMANCE
+26.54%
Avidity Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $34.40 | $32.47 (-5.61%) | $36.38 | $32.19 | 1.45 M | $4.26 B |
| 03/12/2025 | $30.71 | $32.61 (6.19%) | $32.69 | $30.68 | 1.31 M | $4.19 B |
| 03/11/2025 | $30.16 | $29.58 (-1.92%) | $30.56 | $28.92 | 1.01 M | $3.80 B |
| 03/10/2025 | $29.70 | $30.04 (1.14%) | $30.73 | $29.45 | 1.02 M | $3.86 B |
| 03/07/2025 | $30.50 | $30.29 (-0.69%) | $30.97 | $29.00 | 817,000 | $3.89 B |
| 03/06/2025 | $28.71 | $30.35 (5.71%) | $31.00 | $28.71 | 1.10 M | $3.90 B |
| 03/05/2025 | $28.67 | $29.55 (3.07%) | $30.32 | $28.67 | 1.57 M | $3.80 B |
| 03/04/2025 | $28.35 | $28.56 (0.74%) | $29.15 | $27.64 | 1.32 M | $3.67 B |
| 03/03/2025 | $29.90 | $29.22 (-2.27%) | $30.27 | $28.72 | 1.62 M | $3.75 B |
| 02/28/2025 | $28.45 | $30.64 (7.7%) | $30.77 | $28.35 | 2.02 M | $3.42 B |
| 02/27/2025 | $29.59 | $29.08 (-1.72%) | $30.58 | $29.03 | 1.10 M | $3.24 B |
| 02/26/2025 | $29.38 | $29.65 (0.92%) | $30.28 | $29.25 | 1.01 M | $3.31 B |
| 02/25/2025 | $31.09 | $29.16 (-6.21%) | $31.18 | $28.72 | 1.83 M | $3.25 B |
| 02/24/2025 | $31.32 | $30.53 (-2.52%) | $31.35 | $29.51 | 1.34 M | $3.41 B |
| 02/21/2025 | $32.72 | $31.12 (-4.89%) | $33.21 | $31.06 | 1.43 M | $3.84 B |
| 02/20/2025 | $32.01 | $32.53 (1.62%) | $33.37 | $31.11 | 1.20 M | $4.01 B |
| 02/19/2025 | $31.76 | $31.90 (0.44%) | $32.37 | $31.33 | 713,500 | $3.94 B |
| 02/18/2025 | $32.42 | $32.00 (-1.3%) | $33.16 | $31.94 | 915,627 | $3.95 B |
| 02/14/2025 | $33.26 | $32.31 (-2.86%) | $34.03 | $31.14 | 1.27 M | $3.99 B |
| 02/13/2025 | $32.45 | $33.02 (1.76%) | $33.19 | $31.81 | 1.14 M | $4.07 B |
| 02/12/2025 | $32.95 | $31.83 (-3.4%) | $33.00 | $30.56 | 1.49 M | $3.93 B |
| 02/11/2025 | $33.66 | $33.79 (0.39%) | $34.14 | $32.84 | 1.51 M | $4.17 B |
| 02/10/2025 | $35.09 | $34.31 (-2.22%) | $35.09 | $33.11 | 1.61 M | $4.23 B |
| 02/07/2025 | $35.07 | $34.92 (-0.43%) | $35.53 | $34.39 | 2.03 M | $4.31 B |
| 02/06/2025 | $34.36 | $35.11 (2.18%) | $35.25 | $34.16 | 999,900 | $4.33 B |
| 02/05/2025 | $33.51 | $34.68 (3.49%) | $34.86 | $33.35 | 1.27 M | $4.28 B |
| 02/04/2025 | $31.84 | $33.34 (4.71%) | $33.56 | $31.84 | 1.49 M | $4.11 B |
| 02/03/2025 | $31.53 | $31.96 (1.36%) | $32.79 | $31.47 | 1.93 M | $3.94 B |
| 01/31/2025 | $32.75 | $32.93 (0.55%) | $33.89 | $32.44 | 1.53 M | $4.06 B |
| 01/30/2025 | $32.17 | $32.63 (1.43%) | $33.07 | $31.82 | 829,800 | $4.03 B |
| 01/29/2025 | $31.86 | $31.92 (0.19%) | $32.48 | $31.49 | 1.08 M | $3.94 B |
| 01/28/2025 | $30.53 | $32.08 (5.08%) | $33.00 | $29.74 | 1.45 M | $3.96 B |
| 01/27/2025 | $29.93 | $30.44 (1.7%) | $31.77 | $29.30 | 1.39 M | $3.76 B |
| 01/24/2025 | $29.72 | $29.67 (-0.17%) | $30.13 | $29.23 | 1.13 M | $3.66 B |
| 01/23/2025 | $30.00 | $30.13 (0.43%) | $30.62 | $29.05 | 1.15 M | $3.72 B |
| 01/22/2025 | $30.90 | $30.08 (-2.65%) | $31.87 | $29.51 | 1.25 M | $3.71 B |
| 01/21/2025 | $28.59 | $30.84 (7.87%) | $31.30 | $28.59 | 1.38 M | $3.80 B |
| 01/17/2025 | $28.65 | $28.92 (0.94%) | $29.23 | $28.16 | 1.33 M | $3.57 B |
| 01/16/2025 | $27.94 | $28.29 (1.25%) | $28.75 | $27.53 | 1.42 M | $3.49 B |
| 01/15/2025 | $28.29 | $27.87 (-1.48%) | $28.92 | $27.49 | 1.17 M | $3.44 B |
| 01/14/2025 | $28.79 | $27.05 (-6.04%) | $29.04 | $26.74 | 1.72 M | $3.34 B |
| 01/13/2025 | $29.64 | $28.41 (-4.15%) | $29.64 | $27.32 | 1.44 M | $3.51 B |
| 01/10/2025 | $29.18 | $29.46 (0.96%) | $31.06 | $28.76 | 2.94 M | $3.63 B |
| 01/08/2025 | $30.40 | $29.93 (-1.55%) | $30.98 | $29.79 | 1.04 M | $3.69 B |
| 01/07/2025 | $31.46 | $30.79 (-2.13%) | $31.68 | $30.40 | 1.03 M | $3.80 B |
| 01/06/2025 | $30.51 | $31.42 (2.98%) | $32.50 | $30.12 | 1.04 M | $3.88 B |
| 01/03/2025 | $31.32 | $30.50 (-2.62%) | $32.10 | $30.33 | 730,617 | $3.76 B |
| 01/02/2025 | $29.61 | $31.18 (5.3%) | $31.66 | $29.39 | 1.30 M | $3.85 B |
| 12/31/2024 | $29.58 | $29.08 (-1.69%) | $29.99 | $28.35 | 1.16 M | $3.59 B |
| 12/30/2024 | $29.80 | $29.18 (-2.08%) | $29.99 | $28.32 | 1.83 M | $3.60 B |
| 12/27/2024 | $30.69 | $30.11 (-1.89%) | $31.85 | $29.89 | 978,226 | $3.71 B |
| 12/26/2024 | $30.90 | $31.12 (0.71%) | $31.47 | $30.76 | 591,500 | $3.84 B |
| 12/24/2024 | $31.28 | $31.35 (0.22%) | $31.70 | $31.00 | 320,748 | $3.87 B |
| 12/23/2024 | $31.32 | $31.64 (1.02%) | $32.16 | $30.91 | 1.32 M | $3.90 B |
| 12/20/2024 | $30.92 | $31.82 (2.91%) | $32.63 | $30.85 | 2.93 M | $3.93 B |
| 12/19/2024 | $31.03 | $31.05 (0.06%) | $31.62 | $30.07 | 1.95 M | $3.83 B |
| 12/18/2024 | $32.75 | $30.70 (-6.26%) | $34.16 | $30.56 | 1.86 M | $3.79 B |
| 12/17/2024 | $32.55 | $32.74 (0.58%) | $34.35 | $32.52 | 1.32 M | $4.04 B |
| 12/16/2024 | $32.61 | $33.39 (2.39%) | $33.98 | $32.04 | 1.57 M | $4.12 B |
| 12/13/2024 | $33.61 | $32.49 (-3.33%) | $34.78 | $32.07 | 1.57 M | $4.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
