NASDAQ:RNA
Avidity Biosciences LLC Stock Price (Quote)
$25.96
-1.14 (-4.21%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.24 | $27.49 | Friday, 10th May 2024 RNA stock ended at $25.96. This is 4.21% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.04% from a day low at $25.65 to a day high of $27.20. |
| 90 days | $13.01 | $27.66 | |
| 52 weeks | $4.84 | $27.66 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $26.40 | $27.20 | $25.65 | $25.96 | 1 155 067 |
| May 09, 2024 | $26.30 | $27.49 | $26.20 | $27.10 | 1 202 673 |
| May 08, 2024 | $25.55 | $26.10 | $25.05 | $26.06 | 787 210 |
| May 07, 2024 | $26.74 | $26.74 | $24.96 | $25.39 | 649 857 |
| May 06, 2024 | $26.73 | $26.85 | $25.74 | $26.33 | 539 508 |
| May 03, 2024 | $26.68 | $27.34 | $26.08 | $26.45 | 626 119 |
| May 02, 2024 | $26.19 | $26.34 | $25.25 | $25.58 | 558 498 |
| May 01, 2024 | $24.15 | $26.97 | $23.92 | $25.80 | 1 139 721 |
| Apr 30, 2024 | $24.42 | $25.31 | $24.06 | $24.13 | 1 040 929 |
| Apr 29, 2024 | $24.55 | $25.55 | $24.43 | $24.70 | 621 854 |
| Apr 26, 2024 | $24.01 | $24.76 | $23.49 | $24.36 | 1 026 076 |
| Apr 25, 2024 | $24.40 | $24.95 | $23.35 | $23.83 | 1 214 921 |
| Apr 24, 2024 | $25.69 | $25.82 | $24.74 | $25.09 | 549 684 |
| Apr 23, 2024 | $24.20 | $26.02 | $24.06 | $25.14 | 847 780 |
| Apr 22, 2024 | $22.95 | $24.83 | $22.75 | $24.16 | 902 152 |
| Apr 19, 2024 | $22.89 | $23.59 | $22.24 | $22.73 | 998 222 |
| Apr 18, 2024 | $23.55 | $23.98 | $22.78 | $23.04 | 1 122 753 |
| Apr 17, 2024 | $24.22 | $24.24 | $23.43 | $23.55 | 687 207 |
| Apr 16, 2024 | $23.69 | $24.20 | $23.25 | $23.91 | 707 491 |
| Apr 15, 2024 | $24.09 | $24.44 | $23.62 | $23.91 | 844 452 |
| Apr 12, 2024 | $25.28 | $25.50 | $23.91 | $24.09 | 798 434 |
| Apr 11, 2024 | $25.72 | $25.99 | $25.19 | $25.35 | 694 275 |
| Apr 10, 2024 | $24.73 | $25.80 | $24.45 | $25.64 | 1 029 868 |
| Apr 09, 2024 | $24.79 | $25.86 | $24.51 | $25.86 | 501 522 |
| Apr 08, 2024 | $24.62 | $25.24 | $24.00 | $24.78 | 536 011 |
