Avidity Biosciences, Inc. - Common Stock (RNA)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	26.36	30.64	26.27	29.77	3,150,895	29.77
4/01/2025	29.36	29.38	26.55	26.74	2,462,467	26.74
3/31/2025	30.10	30.25	28.59	29.52	3,282,709	29.52
3/28/2025	32.31	32.68	31.15	31.60	1,065,726	31.60
3/27/2025	32.13	33.13	32.02	32.56	1,176,695	32.56
3/26/2025	31.79	32.75	31.73	32.05	1,576,969	32.05
3/25/2025	33.28	33.28	31.71	32.10	1,221,224	32.10
3/24/2025	31.01	33.79	31.01	33.30	1,403,088	33.30
3/21/2025	30.43	31.23	30.12	30.84	1,849,469	30.84
3/20/2025	31.06	32.22	30.78	30.83	1,430,324	30.83
3/19/2025	30.39	31.88	30.33	31.72	1,166,645	31.72
3/18/2025	33.37	34.07	30.46	30.48	1,474,695	30.48
3/17/2025	32.13	34.10	30.12	33.83	1,445,237	33.83
3/14/2025	32.44	33.16	30.90	31.11	1,409,003	31.11
3/13/2025	34.40	36.38	32.09	32.13	1,884,210	32.13
3/12/2025	30.71	32.69	30.68	32.61	1,314,790	32.61
3/11/2025	30.16	30.56	28.92	29.58	1,006,749	29.58
3/10/2025	29.70	30.73	29.45	30.04	1,015,530	30.04
3/07/2025	30.50	30.97	29.00	30.29	816,962	30.29
3/06/2025	28.71	31.00	28.71	30.35	1,095,702	30.35
3/05/2025	28.67	30.32	28.67	29.55	1,568,739	29.55
3/04/2025	28.35	29.15	27.64	28.56	1,320,089	28.56
3/03/2025	29.90	30.27	28.71	29.22	1,616,153	29.22
2/28/2025	28.45	30.77	28.35	30.64	2,024,893	30.64
2/27/2025	29.59	30.58	29.03	29.08	1,099,196	29.08
2/26/2025	29.38	30.28	29.25	29.65	1,006,886	29.65
2/25/2025	31.09	31.18	28.72	29.16	1,828,798	29.16
2/24/2025	31.32	31.35	29.51	30.53	1,343,774	30.53
2/21/2025	32.72	33.21	31.06	31.12	1,426,608	31.12
2/20/2025	32.01	33.37	31.11	32.53	1,195,955	32.53
2/19/2025	31.76	32.37	31.32	31.90	713,460	31.90
2/18/2025	32.42	33.16	31.94	32.00	915,622	32.00
2/14/2025	33.26	34.03	31.14	32.31	1,271,414	32.31
2/13/2025	32.45	33.19	31.81	33.02	1,144,343	33.02
2/12/2025	32.95	33.00	30.56	31.83	1,485,878	31.83
2/11/2025	33.66	34.14	32.84	33.79	1,506,165	33.79
2/10/2025	35.09	35.09	33.11	34.31	1,611,840	34.31
2/07/2025	35.07	35.53	34.39	34.92	2,029,311	34.92
2/06/2025	34.36	35.25	34.16	35.11	999,852	35.11
2/05/2025	33.51	34.86	33.35	34.68	1,267,481	34.68
2/04/2025	31.84	33.56	31.84	33.34	1,487,323	33.34
2/03/2025	31.53	32.79	31.47	31.96	1,926,254	31.96
1/31/2025	32.75	33.88	32.44	32.93	1,527,166	32.93
1/30/2025	32.17	33.07	31.82	32.63	829,776	32.63
1/29/2025	31.86	32.48	31.49	31.92	1,083,187	31.92
1/28/2025	30.53	33.00	29.74	32.08	1,452,820	32.08
1/27/2025	29.93	31.77	29.30	30.44	1,388,440	30.44
1/24/2025	29.72	30.13	29.23	29.67	1,127,908	29.67
1/23/2025	30.00	30.61	29.05	30.13	1,145,046	30.13
1/22/2025	30.90	31.87	29.51	30.08	1,248,141	30.08
1/21/2025	28.59	31.30	28.59	30.84	1,382,992	30.84
1/17/2025	28.65	29.23	28.16	28.92	1,325,386	28.92
1/16/2025	27.94	28.75	27.53	28.29	1,465,320	28.29
1/15/2025	28.29	28.92	27.49	27.87	1,168,189	27.87
1/14/2025	28.79	29.04	26.74	27.05	1,701,258	27.05
1/13/2025	29.64	29.64	27.32	28.41	1,440,139	28.41
1/10/2025	29.18	31.06	28.76	29.46	3,118,628	29.46
1/08/2025	30.40	30.98	29.79	29.93	1,090,078	29.93
1/07/2025	31.46	31.68	30.40	30.79	1,034,365	30.79
1/06/2025	30.51	32.50	30.12	31.42	1,035,944	31.42
1/03/2025	31.32	32.10	30.33	30.50	730,617	30.50