5 DAY PERFORMANCE
+10.13%
1 MONTH PERFORMANCE
+8.19%
Avidity Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.94 | $13.29 (2.7%) | $13.30 | $12.80 | 120.40 K | $220.93 M |
| 05/05/2026 | $12.93 | $12.91 (-0.15%) | $13.04 | $12.75 | 321.00 K | $220.95 M |
| 05/04/2026 | $13.30 | $12.87 (-3.23%) | $13.57 | $12.81 | 144.50 K | $220.26 M |
| 05/01/2026 | $12.76 | $13.43 (5.25%) | $13.48 | $12.76 | 169.40 K | $229.85 M |
| 04/30/2026 | $13.00 | $12.77 (-1.77%) | $13.49 | $12.71 | 252.15 K | $218.55 M |
| 04/29/2026 | $12.50 | $12.99 (3.92%) | $13.06 | $12.50 | 162.61 K | $222.32 M |
| 04/28/2026 | $13.00 | $12.55 (-3.46%) | $13.00 | $12.51 | 452.50 K | $214.79 M |
| 04/27/2026 | $13.59 | $12.90 (-5.08%) | $13.66 | $12.79 | 287.70 K | $220.78 M |
| 04/24/2026 | $13.78 | $13.49 (-2.1%) | $13.78 | $13.46 | 196.60 K | $230.87 M |
| 04/23/2026 | $14.01 | $13.85 (-1.14%) | $14.80 | $13.68 | 511.00 K | $237.03 M |
| 04/22/2026 | $13.61 | $13.66 (0.37%) | $13.92 | $13.50 | 583.72 K | $233.78 M |
| 04/21/2026 | $14.24 | $13.53 (-4.99%) | $14.30 | $13.51 | 519.52 K | $231.56 M |
| 04/20/2026 | $14.42 | $14.30 (-0.83%) | $14.50 | $14.20 | 548.03 K | $244.74 M |
| 04/17/2026 | $13.99 | $14.41 (3%) | $14.63 | $13.99 | 632.81 K | $246.61 M |
| 04/16/2026 | $14.46 | $14.03 (-2.97%) | $14.51 | $13.88 | 275.10 K | $240.11 M |
| 04/15/2026 | $14.00 | $14.54 (3.86%) | $14.60 | $13.91 | 568.30 K | $248.84 M |
| 04/14/2026 | $13.31 | $14.02 (5.33%) | $14.05 | $13.18 | 670.50 K | $239.94 M |
| 04/13/2026 | $12.66 | $13.30 (5.06%) | $13.32 | $12.66 | 1.45 M | $227.62 M |
| 04/10/2026 | $13.64 | $12.71 (-6.82%) | $13.80 | $12.63 | 1.03 M | $217.52 M |
| 04/09/2026 | $13.71 | $13.72 (0.07%) | $13.93 | $13.60 | 219.23 K | $234.80 M |
| 04/08/2026 | $14.00 | $13.70 (-2.14%) | $14.18 | $13.54 | 213.97 K | $234.46 M |
| 04/07/2026 | $13.61 | $13.99 (2.79%) | $14.00 | $13.56 | 234.90 K | $239.42 M |
| 04/06/2026 | $13.44 | $13.67 (1.71%) | $13.92 | $13.44 | 172.93 K | $233.95 M |
| 04/02/2026 | $13.40 | $13.44 (0.3%) | $13.71 | $13.31 | 281.73 K | $230.01 M |
| 04/01/2026 | $13.36 | $13.47 (0.82%) | $13.90 | $13.36 | 304.24 K | $230.53 M |
| 03/31/2026 | $13.41 | $13.37 (-0.3%) | $13.53 | $13.06 | 921.42 K | $228.81 M |
| 03/30/2026 | $13.16 | $13.55 (2.96%) | $13.60 | $13.00 | 566.73 K | $231.89 M |
| 03/27/2026 | $13.00 | $13.23 (1.77%) | $13.28 | $12.90 | 410.80 K | $226.42 M |
| 03/26/2026 | $12.99 | $13.10 (0.85%) | $13.25 | $12.95 | 231.00 K | $224.19 M |
| 03/25/2026 | $13.41 | $13.09 (-2.39%) | $13.41 | $12.77 | 292.52 K | $224.02 M |
| 03/24/2026 | $13.18 | $13.20 (0.15%) | $13.50 | $13.11 | 1.21 M | $225.90 M |
| 03/23/2026 | $13.21 | $13.20 (-0.08%) | $13.50 | $12.99 | 408.15 K | $225.90 M |
| 03/20/2026 | $12.67 | $13.13 (3.63%) | $13.28 | $12.33 | 1.12 M | $224.71 M |
| 03/19/2026 | $12.30 | $12.69 (3.17%) | $12.87 | $11.95 | 566.83 K | $217.18 M |
| 03/18/2026 | $13.76 | $12.32 (-10.47%) | $13.76 | $12.29 | 1.76 M | $210.84 M |
| 03/17/2026 | $13.74 | $13.77 (0.22%) | $13.89 | $13.61 | 308.31 K | $235.66 M |
| 03/16/2026 | $13.77 | $13.79 (0.15%) | $13.99 | $13.65 | 254.81 K | $236.00 M |
| 03/13/2026 | $14.47 | $13.75 (-4.98%) | $14.55 | $13.57 | 692.40 K | $213.33 M |
| 03/12/2026 | $14.70 | $14.54 (-1.09%) | $14.76 | $14.42 | 467.85 K | $2.00 B |
| 03/11/2026 | $14.70 | $14.80 (0.68%) | $15.84 | $14.60 | 738.89 K | $2.04 B |
| 03/10/2026 | $14.82 | $14.67 (-1.01%) | $15.34 | $14.60 | 752.50 K | $2.02 B |
| 03/09/2026 | $14.59 | $14.79 (1.37%) | $15.01 | $14.00 | 829.24 K | $2.04 B |
| 03/06/2026 | $15.26 | $14.82 (-2.88%) | $15.79 | $14.71 | 1.12 M | $2.04 B |
| 03/05/2026 | $16.61 | $15.47 (-6.86%) | $16.77 | $15.25 | 1.62 M | $2.13 B |
| 03/04/2026 | $15.32 | $16.54 (7.96%) | $16.57 | $15.32 | 2.00 M | $2.28 B |
| 03/03/2026 | $14.70 | $15.67 (6.6%) | $15.89 | $14.44 | 2.90 M | $2.16 B |
| 03/02/2026 | $13.81 | $14.91 (7.97%) | $15.51 | $13.81 | 3.21 M | $2.05 B |
| 02/27/2026 | $14.58 | $14.75 (1.17%) | $15.93 | $13.06 | 7.96 M | $2.03 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.
