5 DAY PERFORMANCE
+55.68%
1 MONTH PERFORMANCE
+12.05%
3 MONTH PERFORMANCE
+16.82%
6 MONTH PERFORMANCE
+12.64%
Avidity Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.97 | $9.19 (2.45%) | $9.34 | $8.94 | 481.27 K | $157.40 M |
| 09/18/2026 | $9.57 | $8.95 (-6.48%) | $9.66 | $8.66 | 1.04 M | $153.10 M |
| 09/17/2026 | $9.65 | $9.56 (-0.93%) | $9.70 | $9.44 | 569.62 K | $163.53 M |
| 09/16/2026 | $10.11 | $9.50 (-6.03%) | $10.11 | $9.50 | 356.44 K | $162.51 M |
| 09/15/2026 | $10.21 | $10.09 (-1.18%) | $10.21 | $9.62 | 274.60 K | $172.60 M |
| 09/14/2026 | $10.37 | $10.21 (-1.54%) | $10.71 | $10.15 | 255.71 K | $174.65 M |
| 09/11/2026 | $10.37 | $10.36 (-0.1%) | $10.41 | $10.00 | 247.50 K | $177.22 M |
| 09/10/2026 | $10.44 | $10.35 (-0.86%) | $10.74 | $10.28 | 421.63 K | $177.05 M |
| 09/09/2026 | $11.20 | $10.51 (-6.16%) | $11.20 | $10.34 | 690.44 K | $179.78 M |
| 09/08/2026 | $14.08 | $11.35 (-19.39%) | $14.19 | $10.75 | 1.72 M | $194.15 M |
| 09/04/2026 | $14.51 | $14.19 (-2.21%) | $14.65 | $14.01 | 167.80 K | $242.73 M |
| 09/03/2026 | $14.19 | $14.60 (2.89%) | $14.68 | $13.99 | 164.91 K | $249.75 M |
| 09/02/2026 | $13.77 | $14.06 (2.11%) | $14.10 | $13.76 | 111.64 K | $240.51 M |
| 09/01/2026 | $13.24 | $13.77 (4%) | $13.92 | $13.20 | 178.71 K | $235.55 M |
| 08/31/2026 | $13.53 | $13.32 (-1.55%) | $13.55 | $13.10 | 97.05 K | $227.85 M |
| 08/28/2026 | $13.87 | $13.64 (-1.66%) | $13.95 | $13.51 | 108.64 K | $233.33 M |
| 08/27/2026 | $13.78 | $13.98 (1.45%) | $14.09 | $13.59 | 120.56 K | $239.14 M |
| 08/26/2026 | $13.93 | $13.85 (-0.57%) | $14.07 | $13.66 | 179.35 K | $236.92 M |
| 08/25/2026 | $13.72 | $14.00 (2.04%) | $14.05 | $13.41 | 166.60 K | $239.48 M |
| 08/24/2026 | $13.27 | $13.62 (2.64%) | $13.64 | $13.04 | 140.56 K | $232.98 M |
| 08/21/2026 | $13.53 | $13.20 (-2.44%) | $13.59 | $12.96 | 180.70 K | $225.80 M |
| 08/20/2026 | $13.75 | $13.48 (-1.96%) | $13.88 | $13.20 | 218.81 K | $230.59 M |
| 08/19/2026 | $13.00 | $13.71 (5.46%) | $13.72 | $12.85 | 360.32 K | $234.52 M |
| 08/18/2026 | $12.91 | $12.84 (-0.54%) | $12.96 | $12.72 | 107.92 K | $219.64 M |
| 08/17/2026 | $12.78 | $12.96 (1.41%) | $13.35 | $12.78 | 212.60 K | $221.69 M |
| 08/14/2026 | $12.21 | $12.84 (5.16%) | $12.97 | $12.08 | 176.10 K | $219.64 M |
| 08/13/2026 | $12.21 | $12.33 (0.98%) | $12.46 | $12.03 | 127.14 K | $210.92 M |
| 08/12/2026 | $12.27 | $12.17 (-0.82%) | $12.35 | $12.06 | 84.20 K | $208.18 M |
| 08/11/2026 | $12.25 | $12.27 (0.16%) | $12.44 | $12.20 | 84.25 K | $209.89 M |
| 08/10/2026 | $12.25 | $12.24 (-0.08%) | $12.44 | $12.20 | 109.00 K | $209.37 M |
| 08/07/2026 | $12.15 | $12.34 (1.56%) | $12.49 | $12.15 | 103.30 K | $211.08 M |
| 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 |
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.
