5 DAY PERFORMANCE
+30.31%
1 MONTH PERFORMANCE
+11.71%
3 MONTH PERFORMANCE
+14.12%
Avidity Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.96 | $12.11 (1.25%) | $12.31 | $11.88 | 193.10 K | $207.15 M |
| 08/05/2026 | $11.53 | $11.74 (1.82%) | $11.99 | $11.46 | 171.90 K | $200.82 M |
| 08/04/2026 | $11.40 | $11.54 (1.23%) | $11.74 | $11.35 | 137.01 K | $197.40 M |
| 08/03/2026 | $11.45 | $11.33 (-1.05%) | $11.53 | $11.30 | 91.51 K | $193.81 M |
| 07/31/2026 | $11.44 | $11.35 (-0.79%) | $11.54 | $11.20 | 116.30 K | $194.15 M |
| 07/30/2026 | $11.19 | $11.46 (2.41%) | $11.55 | $11.19 | 91.84 K | $196.03 M |
| 07/29/2026 | $11.46 | $11.18 (-2.44%) | $11.46 | $11.13 | 128.47 K | $191.24 M |
| 07/28/2026 | $11.59 | $11.49 (-0.86%) | $11.63 | $11.36 | 91.97 K | $196.54 M |
| 07/27/2026 | $11.61 | $11.57 (-0.34%) | $11.80 | $11.46 | 82.82 K | $197.91 M |
| 07/24/2026 | $11.98 | $11.49 (-4.09%) | $11.98 | $11.48 | 120.94 K | $196.54 M |
| 07/23/2026 | $12.00 | $11.91 (-0.75%) | $12.14 | $11.78 | 101.30 K | $203.73 M |
| 07/22/2026 | $12.28 | $12.17 (-0.9%) | $12.35 | $12.09 | 99.94 K | $208.18 M |
| 07/21/2026 | $11.73 | $12.29 (4.77%) | $12.35 | $11.61 | 181.99 K | $210.23 M |
| 07/20/2026 | $12.14 | $11.76 (-3.13%) | $12.15 | $11.75 | 186.12 K | $201.16 M |
| 07/17/2026 | $12.01 | $12.15 (1.17%) | $12.30 | $11.97 | 122.26 K | $207.83 M |
| 07/16/2026 | $12.29 | $12.16 (-1.06%) | $12.29 | $11.93 | 182.70 K | $208.00 M |
| 07/15/2026 | $12.26 | $12.30 (0.33%) | $12.40 | $12.05 | 88.80 K | $210.40 M |
| 07/14/2026 | $12.26 | $12.22 (-0.33%) | $12.47 | $12.05 | 208.10 K | $209.03 M |
| 07/13/2026 | $12.40 | $12.22 (-1.45%) | $12.59 | $12.21 | 178.90 K | $209.03 M |
| 07/10/2026 | $12.87 | $12.46 (-3.19%) | $12.87 | $12.20 | 319.92 K | $213.14 M |
| 07/09/2026 | $13.40 | $12.91 (-3.66%) | $13.44 | $12.75 | 239.51 K | $220.83 M |
| 07/08/2026 | $13.07 | $13.37 (2.3%) | $13.38 | $12.86 | 203.20 K | $228.70 M |
| 07/07/2026 | $13.14 | $13.24 (0.76%) | $13.36 | $12.95 | 257.32 K | $226.48 M |
| 07/06/2026 | $13.60 | $13.01 (-4.34%) | $13.61 | $12.76 | 206.74 K | $222.54 M |
| 07/02/2026 | $13.40 | $13.65 (1.87%) | $13.72 | $13.20 | 196.90 K | $233.49 M |
| 07/01/2026 | $13.43 | $13.30 (-0.97%) | $13.80 | $13.26 | 150.40 K | $227.51 M |
| 06/30/2026 | $13.67 | $13.45 (-1.61%) | $13.80 | $13.22 | 316.80 K | $230.07 M |
| 06/29/2026 | $13.20 | $13.65 (3.41%) | $13.80 | $13.20 | 382.20 K | $233.49 M |
| 06/26/2026 | $12.78 | $13.19 (3.21%) | $13.20 | $12.72 | 758.71 K | $225.62 M |
| 06/25/2026 | $12.93 | $12.78 (-1.16%) | $13.07 | $12.70 | 262.21 K | $218.61 M |
| 06/24/2026 | $12.86 | $12.83 (-0.23%) | $13.00 | $12.74 | 123.40 K | $219.47 M |
| 06/23/2026 | $12.89 | $12.81 (-0.62%) | $13.14 | $12.76 | 242.40 K | $219.12 M |
| 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 |
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.
