5 DAY PERFORMANCE
-34.34%
1 MONTH PERFORMANCE
-32.70%
3 MONTH PERFORMANCE
-2.19%
6 MONTH PERFORMANCE
+29.69%
YEAR-TO-DATE PERFORMANCE
+61.62%
1 YEAR PERFORMANCE
+22.81%
Avidity Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $71.61 | $71.63 (0.03%) | $71.79 | $71.58 | 2.96 M | $9.28 B |
| 12/04/2025 | $71.54 | $71.54 (0%) | $71.69 | $71.42 | 2.51 M | $9.27 B |
| 12/03/2025 | $71.58 | $71.58 (0%) | $71.76 | $71.56 | 1.67 M | $9.28 B |
| 12/02/2025 | $71.54 | $71.54 (0%) | $71.66 | $71.12 | 2.31 M | $9.27 B |
| 12/01/2025 | $71.55 | $71.35 (-0.28%) | $71.64 | $71.23 | 2.46 M | $9.25 B |
| 11/28/2025 | $71.64 | $71.70 (0.08%) | $71.78 | $71.57 | 1.08 M | $9.29 B |
| 11/26/2025 | $71.45 | $71.56 (0.15%) | $71.75 | $71.33 | 1.75 M | $9.28 B |
| 11/25/2025 | $71.20 | $71.55 (0.49%) | $71.63 | $71.06 | 2.52 M | $9.27 B |
| 11/24/2025 | $70.70 | $71.20 (0.71%) | $71.30 | $70.69 | 2.84 M | $9.23 B |
| 11/21/2025 | $70.67 | $70.56 (-0.16%) | $70.98 | $70.52 | 3.08 M | $9.15 B |
| 11/20/2025 | $70.89 | $70.65 (-0.34%) | $71.04 | $70.42 | 2.92 M | $9.16 B |
| 11/19/2025 | $70.79 | $70.89 (0.14%) | $71.02 | $70.70 | 2.90 M | $9.19 B |
| 11/18/2025 | $70.73 | $70.85 (0.17%) | $70.86 | $70.46 | 3.05 M | $9.18 B |
| 11/17/2025 | $70.80 | $70.68 (-0.17%) | $71.05 | $70.51 | 4.18 M | $9.16 B |
| 11/14/2025 | $70.80 | $70.80 (0%) | $71.09 | $70.59 | 2.40 M | $9.18 B |
| 11/13/2025 | $70.90 | $70.84 (-0.08%) | $70.96 | $70.61 | 3.52 M | $9.18 B |
| 11/12/2025 | $70.70 | $70.82 (0.17%) | $70.98 | $70.55 | 3.02 M | $9.18 B |
| 11/11/2025 | $69.86 | $70.70 (1.2%) | $70.76 | $69.84 | 5.72 M | $9.16 B |
| 11/10/2025 | $69.85 | $69.84 (-0.01%) | $69.87 | $69.77 | 2.79 M | $9.05 B |
| 11/07/2025 | $69.79 | $69.84 (0.07%) | $69.85 | $69.67 | 6.15 M | $9.05 B |
| 11/06/2025 | $69.84 | $69.78 (-0.09%) | $69.86 | $69.77 | 5.42 M | $9.05 B |
| 11/05/2025 | $69.85 | $69.80 (-0.07%) | $69.85 | $69.79 | 8.23 M | $9.05 B |
| 11/04/2025 | $69.78 | $69.83 (0.07%) | $69.87 | $69.76 | 8.27 M | $9.05 B |
| 11/03/2025 | $69.77 | $69.80 (0.04%) | $69.88 | $69.75 | 6.04 M | $9.05 B |
| 10/31/2025 | $69.73 | $69.85 (0.17%) | $69.91 | $69.65 | 11.04 M | $9.05 B |
| 10/30/2025 | $69.71 | $69.69 (-0.03%) | $69.83 | $69.50 | 11.91 M | $9.03 B |
| 10/29/2025 | $69.96 | $69.65 (-0.44%) | $69.96 | $69.62 | 25.13 M | $9.03 B |
| 10/28/2025 | $69.92 | $69.93 (0.01%) | $70.00 | $69.86 | 28.00 M | $9.06 B |
| 10/27/2025 | $70.32 | $70.00 (-0.46%) | $70.51 | $69.88 | 70.59 M | $9.07 B |
| 10/24/2025 | $48.99 | $49.15 (0.33%) | $50.25 | $48.79 | 1.27 M | $6.37 B |
| 10/23/2025 | $47.11 | $48.55 (3.06%) | $49.09 | $46.37 | 926.62 K | $6.29 B |
| 10/22/2025 | $49.05 | $46.86 (-4.46%) | $49.50 | $46.29 | 1.59 M | $6.07 B |
| 10/21/2025 | $49.00 | $49.05 (0.1%) | $49.45 | $48.25 | 933.35 K | $6.36 B |
| 10/20/2025 | $48.66 | $49.01 (0.72%) | $50.22 | $47.91 | 1.95 M | $6.35 B |
| 10/17/2025 | $48.78 | $47.89 (-1.82%) | $49.38 | $46.10 | 2.00 M | $6.21 B |
| 10/16/2025 | $51.09 | $48.78 (-4.52%) | $51.79 | $48.21 | 1.72 M | $6.32 B |
| 10/15/2025 | $48.21 | $50.47 (4.69%) | $51.49 | $48.05 | 1.78 M | $6.54 B |
| 10/14/2025 | $47.71 | $48.13 (0.88%) | $48.61 | $46.75 | 1.60 M | $6.24 B |
| 10/13/2025 | $50.48 | $48.96 (-3.01%) | $50.86 | $48.61 | 1.26 M | $6.35 B |
| 10/10/2025 | $51.00 | $49.77 (-2.41%) | $52.17 | $49.46 | 2.24 M | $6.45 B |
| 10/09/2025 | $48.42 | $50.77 (4.85%) | $51.48 | $48.42 | 1.79 M | $6.58 B |
| 10/08/2025 | $47.00 | $48.26 (2.68%) | $49.48 | $46.59 | 1.15 M | $6.26 B |
| 10/07/2025 | $46.60 | $46.95 (0.75%) | $46.99 | $45.47 | 1.15 M | $6.09 B |
| 10/06/2025 | $46.93 | $46.18 (-1.6%) | $47.96 | $45.16 | 1.30 M | $5.99 B |
| 10/03/2025 | $44.63 | $47.00 (5.31%) | $47.30 | $44.28 | 1.46 M | $6.09 B |
| 10/02/2025 | $43.24 | $44.18 (2.17%) | $44.19 | $43.15 | 1.27 M | $5.73 B |
| 10/01/2025 | $44.23 | $43.00 (-2.78%) | $45.00 | $42.84 | 1.54 M | $5.57 B |
| 09/30/2025 | $42.66 | $43.57 (2.13%) | $43.69 | $42.26 | 2.58 M | $5.65 B |
| 09/29/2025 | $42.95 | $42.63 (-0.75%) | $43.59 | $38.94 | 2.98 M | $5.53 B |
| 09/26/2025 | $41.40 | $42.95 (3.74%) | $43.12 | $40.70 | 3.01 M | $5.57 B |
| 09/25/2025 | $43.32 | $40.84 (-5.72%) | $43.32 | $40.70 | 1.57 M | $5.29 B |
| 09/24/2025 | $42.05 | $43.21 (2.76%) | $44.50 | $41.84 | 1.61 M | $5.60 B |
| 09/23/2025 | $42.61 | $42.30 (-0.73%) | $42.74 | $41.88 | 2.39 M | $5.48 B |
| 09/22/2025 | $40.58 | $42.34 (4.34%) | $42.80 | $40.11 | 2.20 M | $5.49 B |
| 09/19/2025 | $42.08 | $41.06 (-2.42%) | $42.80 | $40.78 | 4.85 M | $5.32 B |
| 09/18/2025 | $40.07 | $41.81 (4.34%) | $41.92 | $39.83 | 4.22 M | $5.42 B |
| 09/17/2025 | $41.50 | $40.06 (-3.47%) | $42.42 | $39.93 | 2.73 M | $5.19 B |
| 09/16/2025 | $40.51 | $41.44 (2.3%) | $41.88 | $40.31 | 3.38 M | $5.37 B |
| 09/15/2025 | $45.41 | $40.22 (-11.43%) | $45.41 | $39.83 | 5.42 M | $5.21 B |
| 09/12/2025 | $43.06 | $44.74 (3.9%) | $46.23 | $42.97 | 12.96 M | $5.80 B |
| 09/11/2025 | $37.48 | $41.04 (9.5%) | $41.59 | $35.70 | 11.33 M | $5.32 B |
| 09/10/2025 | $46.51 | $46.40 (-0.24%) | $49.16 | $45.93 | 3.81 M | $6.01 B |
| 09/09/2025 | $46.84 | $46.62 (-0.47%) | $47.99 | $45.88 | 3.12 M | $6.04 B |
| 09/08/2025 | $48.94 | $48.05 (-1.82%) | $50.05 | $47.98 | 2.83 M | $6.23 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.
