Avidity Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	72.75	73.04	72.75	72.82	71.36	0.03%	16,835,884
Feb 25, 2026	72.73	72.90	72.68	72.80	71.34	0.07%	12,055,813
Feb 24, 2026	72.92	72.98	72.73	72.75	71.29	-0.23%	5,414,206
Feb 23, 2026	72.81	73.05	72.81	72.92	71.46	0.08%	3,701,303
Feb 20, 2026	72.83	72.92	72.74	72.86	71.40	-	8,083,145
Feb 19, 2026	72.83	72.93	72.75	72.86	71.40	0.04%	2,548,122
Feb 18, 2026	72.88	72.91	72.76	72.83	71.37	-0.04%	1,951,419
Feb 17, 2026	72.99	72.99	72.76	72.86	71.40	-0.01%	2,739,742
Feb 13, 2026	72.90	73.00	72.75	72.87	71.41	-0.05%	2,277,252
Feb 12, 2026	73.00	73.01	72.87	72.91	71.45	-0.01%	3,467,503
Feb 11, 2026	72.88	72.92	72.69	72.92	71.46	0.04%	2,172,905
Feb 10, 2026	72.85	72.94	72.84	72.89	71.43	-	3,116,657
Feb 9, 2026	72.81	72.95	72.80	72.89	71.43	-0.01%	1,851,828
Feb 6, 2026	72.92	72.95	72.79	72.90	71.44	0.11%	3,282,990
Feb 5, 2026	72.76	72.92	72.65	72.82	71.36	0.14%	3,461,083
Feb 4, 2026	73.00	73.00	72.66	72.72	71.26	-0.29%	3,980,681
Feb 3, 2026	72.80	73.06	72.71	72.93	71.47	0.26%	3,803,754
Feb 2, 2026	72.55	72.76	72.40	72.74	71.28	0.23%	1,404,628
Jan 30, 2026	72.57	72.66	72.44	72.57	71.12	-	1,266,235
Jan 29, 2026	72.46	72.60	72.41	72.57	71.12	0.15%	1,030,322
Jan 28, 2026	72.57	72.62	72.40	72.46	71.01	-0.25%	2,366,682
Jan 27, 2026	72.64	72.66	72.56	72.64	71.19	0.01%	536,608
Jan 26, 2026	72.55	72.63	72.55	72.63	71.18	0.04%	1,125,603
Jan 23, 2026	72.61	72.72	72.55	72.60	71.15	-0.19%	1,217,440
Jan 22, 2026	72.65	72.74	72.55	72.74	71.28	0.12%	1,944,477
Jan 21, 2026	72.45	72.67	72.45	72.65	71.20	0.25%	1,797,661
Jan 20, 2026	72.45	72.53	72.45	72.47	71.02	-0.06%	1,159,411
Jan 16, 2026	72.60	72.62	72.47	72.51	71.06	-0.12%	1,449,110
Jan 15, 2026	72.52	72.70	72.42	72.60	71.15	0.08%	1,160,479
Jan 14, 2026	72.38	72.56	72.38	72.54	71.09	0.15%	1,014,237
Jan 13, 2026	72.32	72.46	72.32	72.43	70.98	0.11%	1,193,922
Jan 12, 2026	72.29	72.37	72.23	72.35	70.90	-0.03%	1,521,453
Jan 9, 2026	72.33	72.41	72.30	72.37	70.92	-	1,122,166
Jan 8, 2026	72.28	72.42	72.26	72.37	70.92	-	2,271,826
Jan 7, 2026	72.23	72.47	72.22	72.37	70.92	0.17%	1,653,966
Jan 6, 2026	72.05	72.32	72.03	72.25	70.80	0.25%	2,767,007
Jan 5, 2026	72.04	72.15	72.00	72.07	70.63	-0.04%	4,664,241
Jan 2, 2026	72.15	72.16	72.00	72.10	70.66	-0.04%	2,806,418
Dec 31, 2025	72.12	72.17	72.00	72.13	70.69	-0.03%	1,180,819
Dec 30, 2025	72.13	72.19	72.11	72.15	70.71	-0.03%	656,641
Dec 29, 2025	72.14	72.18	72.05	72.17	70.73	0.06%	590,436
Dec 26, 2025	72.14	72.18	72.04	72.13	70.69	-0.07%	687,395
Dec 24, 2025	72.11	72.30	72.09	72.18	70.73	0.06%	625,162
Dec 23, 2025	72.06	72.19	72.05	72.14	70.70	-0.08%	1,153,968
Dec 22, 2025	72.11	72.27	71.99	72.20	70.75	-0.19%	2,213,455
Dec 19, 2025	72.16	72.61	72.02	72.34	70.89	0.28%	6,465,783
Dec 18, 2025	71.96	72.20	71.96	72.14	70.69	0.37%	3,026,822
Dec 17, 2025	71.91	72.02	71.84	71.87	70.43	-0.14%	2,037,579
Dec 16, 2025	71.80	71.99	71.75	71.97	70.53	0.15%	2,506,514
Dec 15, 2025	71.70	71.90	71.70	71.86	70.42	0.04%	2,025,340
Dec 12, 2025	71.59	71.88	71.52	71.83	70.39	0.32%	1,978,459
Dec 11, 2025	71.35	71.66	71.34	71.60	70.17	0.35%	1,813,101
Dec 10, 2025	71.34	71.45	71.32	71.35	69.92	0.07%	2,094,855
Dec 9, 2025	71.23	71.50	71.23	71.30	69.87	0.06%	2,893,169
Dec 8, 2025	71.70	71.76	71.18	71.26	69.83	-0.52%	3,449,977
Dec 5, 2025	71.61	71.79	71.58	71.63	70.20	0.13%	2,961,498
Dec 4, 2025	71.54	71.69	71.42	71.54	70.11	-0.06%	2,514,106
Dec 3, 2025	71.58	71.76	71.56	71.58	70.15	0.06%	1,674,277
Dec 2, 2025	71.54	71.66	71.12	71.54	70.11	0.27%	2,314,607
Dec 1, 2025	71.55	71.64	71.23	71.35	69.92	-0.49%	2,456,238
Nov 28, 2025	71.64	71.78	71.57	71.70	70.26	0.20%	1,074,967
Nov 26, 2025	71.45	71.75	71.33	71.56	70.13	0.01%	1,748,204
Nov 25, 2025	71.20	71.63	71.06	71.55	70.12	0.49%	2,523,598
Nov 24, 2025	70.70	71.30	70.70	71.20	69.77	0.91%	2,844,718
Nov 21, 2025	70.67	70.98	70.52	70.56	69.15	-0.13%	3,080,965
Nov 20, 2025	70.89	71.04	70.42	70.65	69.24	-0.34%	2,922,012
Nov 19, 2025	70.79	71.02	70.70	70.89	69.47	0.06%	2,895,454
Nov 18, 2025	70.73	70.86	70.46	70.85	69.43	0.24%	3,049,321
Nov 17, 2025	70.80	71.05	70.51	70.68	69.26	-0.17%	4,175,815
Nov 14, 2025	70.80	71.09	70.59	70.80	69.38	-0.06%	2,394,963
Nov 13, 2025	70.90	70.96	70.61	70.84	69.42	0.03%	3,519,340
Nov 12, 2025	70.70	70.98	70.55	70.82	69.40	0.17%	3,018,294
Nov 11, 2025	69.86	70.76	69.84	70.70	69.28	1.23%	5,715,574
Nov 10, 2025	69.85	69.87	69.77	69.84	68.44	-	2,787,311
Nov 7, 2025	69.79	69.85	69.67	69.84	68.44	0.09%	6,153,279
Nov 6, 2025	69.84	69.86	69.77	69.78	68.38	-0.03%	5,422,379
Nov 5, 2025	69.85	69.85	69.79	69.80	68.40	-0.04%	8,228,532
Nov 4, 2025	69.78	69.87	69.76	69.83	68.43	0.04%	8,270,890
Nov 3, 2025	69.77	69.88	69.75	69.80	68.40	-0.07%	6,035,086
Oct 31, 2025	69.73	69.91	69.65	69.85	68.45	0.23%	11,038,941
Oct 30, 2025	69.71	69.83	69.50	69.69	68.29	0.06%	11,906,728
Oct 29, 2025	69.96	69.96	69.62	69.65	68.26	-0.40%	25,128,359
Oct 28, 2025	69.92	70.00	69.86	69.93	68.53	-0.10%	27,996,143
Oct 27, 2025	70.32	70.51	69.88	70.00	68.60	42.42%	70,587,790
Oct 24, 2025	48.99	50.25	48.79	49.15	48.17	1.24%	1,269,675
Oct 23, 2025	47.11	49.09	46.37	48.55	47.58	3.61%	926,623
Oct 22, 2025	49.05	49.50	46.29	46.86	45.92	-4.46%	1,592,491
Oct 21, 2025	49.00	49.45	48.25	49.05	48.07	0.08%	933,349
Oct 20, 2025	48.66	50.22	47.91	49.01	48.03	2.34%	1,949,246
Oct 17, 2025	48.78	49.38	46.10	47.89	46.93	-1.82%	1,998,939
Oct 16, 2025	51.09	51.79	48.21	48.78	47.80	-3.35%	1,716,100
Oct 15, 2025	48.21	51.49	48.05	50.47	49.46	4.86%	1,781,581
Oct 14, 2025	47.71	48.61	46.75	48.13	47.17	-1.70%	1,601,417
Oct 13, 2025	50.48	50.86	48.61	48.96	47.98	-1.63%	1,256,758
Oct 10, 2025	51.00	52.17	49.46	49.77	48.77	-1.97%	2,240,732
Oct 9, 2025	48.42	51.48	48.42	50.77	49.75	5.20%	1,787,641
Oct 8, 2025	47.00	49.48	46.59	48.26	47.29	2.79%	1,153,141
Oct 7, 2025	46.60	46.99	45.47	46.95	46.01	1.67%	1,152,859
Oct 6, 2025	46.93	47.96	45.16	46.18	45.26	-1.74%	1,300,672
Oct 3, 2025	44.63	47.30	44.28	47.00	46.06	6.38%	1,461,488