5 DAY PERFORMANCE
+16.82%
1 MONTH PERFORMANCE
+12.99%
3 MONTH PERFORMANCE
+12.05%
Avidity Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.65 | $12.94 (2.29%) | $12.96 | $12.59 | 221.02 K | $221.35 M |
| 06/18/2026 | $12.83 | $12.66 (-1.33%) | $12.96 | $12.20 | 294.10 K | $216.56 M |
| 06/17/2026 | $12.73 | $12.48 (-1.96%) | $12.83 | $12.28 | 190.30 K | $213.48 M |
| 06/16/2026 | $12.75 | $12.61 (-1.1%) | $12.75 | $12.40 | 160.54 K | $215.70 M |
| 06/15/2026 | $12.40 | $12.75 (2.82%) | $12.76 | $12.30 | 261.51 K | $218.10 M |
| 06/12/2026 | $12.43 | $12.37 (-0.48%) | $12.47 | $12.16 | 103.63 K | $211.60 M |
| 06/11/2026 | $11.69 | $12.43 (6.33%) | $12.53 | $11.40 | 328.73 K | $212.62 M |
| 06/10/2026 | $11.86 | $11.67 (-1.6%) | $11.99 | $11.64 | 136.61 K | $199.62 M |
| 06/09/2026 | $11.60 | $11.76 (1.38%) | $11.89 | $11.45 | 201.70 K | $201.16 M |
| 06/08/2026 | $11.90 | $11.55 (-2.94%) | $11.91 | $11.48 | 126.14 K | $197.57 M |
| 06/05/2026 | $12.30 | $11.80 (-4.07%) | $12.38 | $11.77 | 209.49 K | $201.85 M |
| 06/04/2026 | $12.26 | $12.30 (0.33%) | $12.62 | $12.17 | 126.10 K | $210.40 M |
| 06/03/2026 | $12.27 | $12.17 (-0.82%) | $12.39 | $12.12 | 150.10 K | $208.18 M |
| 06/02/2026 | $12.59 | $12.25 (-2.7%) | $12.59 | $12.20 | 180.70 K | $209.54 M |
| 06/01/2026 | $13.00 | $12.68 (-2.46%) | $13.10 | $12.35 | 209.60 K | $216.90 M |
| 05/29/2026 | $13.27 | $13.00 (-2.03%) | $13.60 | $12.94 | 321.30 K | $222.37 M |
| 05/28/2026 | $13.10 | $13.36 (1.98%) | $14.14 | $12.97 | 345.31 K | $228.53 M |
| 05/27/2026 | $13.08 | $13.00 (-0.61%) | $13.12 | $12.93 | 169.20 K | $222.37 M |
| 05/26/2026 | $13.20 | $13.06 (-1.06%) | $13.29 | $12.95 | 170.91 K | $223.40 M |
| 05/22/2026 | $13.01 | $13.09 (0.61%) | $13.28 | $12.98 | 292.23 K | $223.91 M |
| 05/21/2026 | $12.61 | $13.04 (3.41%) | $13.13 | $12.61 | 252.40 K | $223.06 M |
| 05/20/2026 | $12.94 | $12.72 (-1.7%) | $13.01 | $12.61 | 168.13 K | $217.58 M |
| 05/19/2026 | $12.96 | $12.95 (-0.08%) | $13.20 | $12.74 | 273.10 K | $221.52 M |
| 05/18/2026 | $13.24 | $12.95 (-2.19%) | $13.57 | $12.85 | 147.20 K | $221.52 M |
| 05/15/2026 | $13.48 | $13.23 (-1.85%) | $13.97 | $13.04 | 234.44 K | $226.31 M |
| 05/14/2026 | $13.27 | $13.27 (0%) | $13.51 | $13.00 | 100.30 K | $226.99 M |
| 05/13/2026 | $13.11 | $13.30 (1.45%) | $13.30 | $12.91 | 100.79 K | $227.51 M |
| 05/12/2026 | $13.34 | $13.14 (-1.5%) | $13.40 | $13.06 | 179.50 K | $224.77 M |
| 05/11/2026 | $13.08 | $13.25 (1.3%) | $13.50 | $13.07 | 169.90 K | $226.65 M |
| 05/08/2026 | $12.88 | $13.07 (1.48%) | $13.19 | $12.84 | 109.80 K | $223.57 M |
| 05/07/2026 | $13.07 | $12.96 (-0.84%) | $13.20 | $12.80 | 189.12 K | $221.69 M |
| 05/06/2026 | $12.94 | $13.09 (1.16%) | $13.30 | $12.80 | 277.61 K | $223.91 M |
| 05/05/2026 | $12.93 | $12.91 (-0.15%) | $13.04 | $12.75 | 321.00 K | $220.83 M |
| 05/04/2026 | $13.30 | $12.87 (-3.23%) | $13.57 | $12.81 | 144.50 K | $220.15 M |
| 05/01/2026 | $12.76 | $13.43 (5.25%) | $13.48 | $12.76 | 169.40 K | $229.73 M |
| 04/30/2026 | $13.00 | $12.77 (-1.77%) | $13.49 | $12.71 | 252.15 K | $218.44 M |
| 04/29/2026 | $12.50 | $12.99 (3.92%) | $13.06 | $12.50 | 162.61 K | $222.20 M |
| 04/28/2026 | $13.00 | $12.55 (-3.46%) | $13.00 | $12.51 | 452.50 K | $214.68 M |
| 04/27/2026 | $13.59 | $12.90 (-5.08%) | $13.66 | $12.79 | 287.70 K | $220.66 M |
| 04/24/2026 | $13.78 | $13.49 (-2.1%) | $13.78 | $13.46 | 196.60 K | $230.76 M |
| 04/23/2026 | $14.01 | $13.85 (-1.14%) | $14.80 | $13.68 | 511.00 K | $236.91 M |
| 04/22/2026 | $13.61 | $13.66 (0.37%) | $13.92 | $13.50 | 583.72 K | $233.66 M |
| 04/21/2026 | $14.24 | $13.53 (-4.99%) | $14.30 | $13.51 | 519.52 K | $231.44 M |
| 04/20/2026 | $14.42 | $14.30 (-0.83%) | $14.50 | $14.20 | 548.03 K | $244.61 M |
| 04/17/2026 | $13.99 | $14.41 (3%) | $14.63 | $13.99 | 632.81 K | $246.49 M |
| 04/16/2026 | $14.46 | $14.03 (-2.97%) | $14.51 | $13.88 | 275.10 K | $239.99 M |
| 04/15/2026 | $14.00 | $14.54 (3.86%) | $14.60 | $13.91 | 568.30 K | $248.72 M |
| 04/14/2026 | $13.31 | $14.02 (5.33%) | $14.05 | $13.18 | 670.50 K | $239.82 M |
| 04/13/2026 | $12.66 | $13.30 (5.06%) | $13.32 | $12.66 | 1.45 M | $227.51 M |
| 04/10/2026 | $13.64 | $12.71 (-6.82%) | $13.80 | $12.63 | 1.03 M | $217.41 M |
| 04/09/2026 | $13.71 | $13.72 (0.07%) | $13.93 | $13.60 | 219.23 K | $234.69 M |
| 04/08/2026 | $14.00 | $13.70 (-2.14%) | $14.18 | $13.54 | 213.97 K | $234.35 M |
| 04/07/2026 | $13.61 | $13.99 (2.79%) | $14.00 | $13.56 | 234.90 K | $239.31 M |
| 04/06/2026 | $13.44 | $13.67 (1.71%) | $13.92 | $13.44 | 172.93 K | $233.83 M |
| 04/02/2026 | $13.40 | $13.44 (0.3%) | $13.71 | $13.31 | 281.73 K | $229.90 M |
| 04/01/2026 | $13.36 | $13.47 (0.82%) | $13.90 | $13.36 | 304.24 K | $230.41 M |
| 03/31/2026 | $13.41 | $13.37 (-0.3%) | $13.53 | $13.06 | 921.42 K | $228.70 M |
| 03/30/2026 | $13.16 | $13.55 (2.96%) | $13.60 | $13.00 | 566.73 K | $231.78 M |
| 03/27/2026 | $13.00 | $13.23 (1.77%) | $13.28 | $12.90 | 410.80 K | $226.31 M |
| 03/26/2026 | $12.99 | $13.10 (0.85%) | $13.25 | $12.95 | 231.00 K | $224.08 M |
| 03/25/2026 | $13.41 | $13.09 (-2.39%) | $13.41 | $12.77 | 292.52 K | $223.91 M |
| 03/24/2026 | $13.18 | $13.20 (0.15%) | $13.50 | $13.11 | 1.21 M | $225.79 M |
| 03/23/2026 | $13.21 | $13.20 (-0.08%) | $13.50 | $12.99 | 408.15 K | $225.79 M |
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.
