Avidity Biosciences, Inc. - Common Stock (RNA)

Last Price72.58

Change-0.02 (-0.03%)

NASDAQ · Last Trade: Jan 26th, 4:01 PM EST

Historical Prices For Avidity Biosciences, Inc. - Common Stock (RNA)

Date Range:

2025-10-26 - 2026-01-26

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	72.61	72.72	72.55	72.60	1,217,440	72.60
1/22/2026	72.65	72.74	72.55	72.74	1,944,477	72.74
1/21/2026	72.45	72.67	72.45	72.65	1,797,661	72.65
1/20/2026	72.45	72.53	72.45	72.47	1,159,411	72.47
1/16/2026	72.60	72.62	72.47	72.51	1,449,110	72.51
1/15/2026	72.52	72.70	72.42	72.60	1,160,479	72.60
1/14/2026	72.38	72.56	72.38	72.54	1,014,236	72.54
1/13/2026	72.32	72.46	72.32	72.43	1,193,922	72.43
1/12/2026	72.29	72.37	72.23	72.35	1,521,453	72.35
1/09/2026	72.33	72.41	72.30	72.37	1,122,166	72.37
1/08/2026	72.28	72.42	72.25	72.37	2,271,645	72.37
1/07/2026	72.23	72.47	72.22	72.37	1,653,966	72.37
1/06/2026	72.05	72.32	72.04	72.25	2,766,996	72.25
1/05/2026	72.04	72.15	72.00	72.07	4,781,185	72.07
1/02/2026	72.15	72.16	72.00	72.10	2,806,418	72.10
12/31/2025	72.12	72.17	72.00	72.13	1,180,819	72.13
12/30/2025	72.13	72.19	72.11	72.15	656,637	72.15
12/29/2025	72.14	72.18	72.05	72.17	590,436	72.17
12/26/2025	72.14	72.18	72.04	72.13	687,395	72.13
12/24/2025	72.11	72.30	72.09	72.18	625,162	72.18
12/23/2025	72.06	72.19	72.05	72.14	1,153,968	72.14
12/22/2025	72.11	72.27	71.99	72.20	2,213,454	72.20
12/19/2025	72.16	72.61	72.02	72.34	6,465,783	72.34
12/18/2025	71.96	72.20	71.96	72.14	2,949,627	72.14
12/17/2025	71.91	72.02	71.83	71.87	2,037,579	71.87
12/16/2025	71.80	71.99	71.75	71.97	2,506,513	71.97
12/15/2025	71.70	71.90	71.70	71.86	2,025,290	71.86
12/12/2025	71.59	71.88	71.52	71.83	1,978,459	71.83
12/11/2025	71.35	71.66	71.34	71.60	1,813,101	71.60
12/10/2025	71.34	71.45	71.31	71.35	2,094,855	71.35
12/09/2025	71.23	71.50	71.23	71.30	2,893,164	71.30
12/08/2025	71.70	71.76	71.18	71.26	3,449,977	71.26
12/05/2025	71.61	71.79	71.58	71.63	2,961,498	71.63
12/04/2025	71.54	71.69	71.42	71.54	2,514,106	71.54
12/03/2025	71.58	71.76	71.56	71.58	1,673,469	71.58
12/02/2025	71.54	71.66	71.12	71.54	2,314,607	71.54
12/01/2025	71.55	71.64	71.23	71.35	2,456,224	71.35
11/28/2025	71.64	71.78	71.57	71.70	1,074,967	71.70
11/26/2025	71.45	71.75	71.33	71.56	1,748,204	71.56
11/25/2025	71.20	71.63	71.06	71.55	2,523,308	71.55
11/24/2025	70.70	71.30	70.69	71.20	2,833,681	71.20
11/21/2025	70.67	70.98	70.52	70.56	3,080,965	70.56
11/20/2025	70.89	71.04	70.42	70.65	2,922,005	70.65
11/19/2025	70.79	71.02	70.70	70.89	2,895,411	70.89
11/18/2025	70.73	70.86	70.46	70.85	3,049,280	70.85
11/17/2025	70.80	71.05	70.51	70.68	4,175,749	70.68
11/14/2025	70.80	71.09	70.59	70.80	2,394,963	70.80
11/13/2025	70.90	70.95	70.61	70.84	3,519,340	70.84
11/12/2025	70.70	70.98	70.55	70.82	3,018,291	70.82
11/11/2025	69.86	70.76	69.84	70.70	5,715,584	70.70
11/10/2025	69.85	69.87	69.77	69.84	2,787,301	69.84
11/07/2025	69.79	69.85	69.67	69.84	6,153,279	69.84
11/06/2025	69.84	69.86	69.77	69.78	5,422,377	69.78
11/05/2025	69.85	69.85	69.79	69.80	8,228,532	69.80
11/04/2025	69.78	69.87	69.76	69.83	8,270,844	69.83
11/03/2025	69.77	69.88	69.75	69.80	6,034,979	69.80
10/31/2025	69.73	69.91	69.65	69.85	11,038,949	69.85
10/30/2025	69.71	69.83	69.50	69.69	11,906,651	69.69
10/29/2025	69.96	69.96	69.62	69.65	25,128,166	69.65
10/28/2025	69.92	70.00	69.86	69.93	27,993,735	69.93
10/27/2025	70.32	72.05	69.88	70.00	70,794,504	70.00