Avidity Biosciences Inc. Common Stockのデータ

Avidity Biosciences Inc. Common Stockの基本情報

名前 Avidity Biosciences Inc. Common Stock
ティッカー RNA
国 United States
上場年 2020.0
セクター Health Care

Avidity Biosciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.66 22.5 22.75 22.95 346500.0 22.95
2021-02-12 23.27 21.83 22.55 22.28 258500.0 22.28
2021-02-11 22.89 22.1 22.77 22.23 192100.0 22.23
2021-02-10 23.48 22.12 23.48 22.57 136400.0 22.57
2021-02-09 23.52 22.93 23.32 23.26 251800.0 23.26
2021-02-08 23.76 22.37 22.5 23.48 260500.0 23.48
2021-02-05 23.77 22.2 23.77 22.44 183800.0 22.44
2021-02-04 23.55 22.11 22.5 23.54 185200.0 23.54
2021-02-03 23.02 22.02 22.44 22.31 287400.0 22.31
2021-02-02 23.29 21.88 22.71 22.34 459700.0 22.34
2021-02-01 23.25 22.1 23.03 22.37 179200.0 22.37
2021-01-29 24.06 22.33 23.13 22.88 121400.0 22.88
2021-01-28 24.51 22.61 24.51 22.98 323500.0 22.98
2021-01-27 25.88 23.74 25.45 24.12 328700.0 24.12
2021-01-26 26.24 25.28 26.0 25.55 257100.0 25.55
2021-01-25 26.5 24.7 25.8 25.61 237900.0 25.61
2021-01-22 27.22 25.28 26.46 25.88 554700.0 25.88
2021-01-21 27.35 26.02 27.02 26.75 134900.0 26.75
2021-01-20 27.45 26.67 27.35 27.02 194200.0 27.02
2021-01-19 28.0 26.57 26.83 27.46 273200.0 27.46
2021-01-15 27.33 26.05 26.6 26.46 289100.0 26.46
2021-01-14 27.22 26.12 26.88 26.68 127800.0 26.68
2021-01-13 27.83 26.52 27.83 26.73 121700.0 26.73
2021-01-12 28.16 26.9 27.5 27.38 178400.0 27.38
2021-01-11 28.64 26.98 27.23 27.63 192100.0 27.63
2021-01-08 28.42 25.85 26.09 28.15 315800.0 28.15
2021-01-07 25.49 24.34 25.36 25.32 149800.0 25.32
2021-01-06 25.36 23.8 24.81 24.94 232300.0 24.94
2021-01-05 25.67 23.82 25.38 24.33 200100.0 24.33
2021-01-04 25.92 25.0 25.92 25.47 163600.0 25.47
2020-12-31 26.7 25.01 26.7 25.52 243600.0 25.52
2020-12-30 27.6 26.4 27.55 26.6 175100.0 26.6
2020-12-29 28.79 26.8 28.18 27.41 186000.0 27.41
2020-12-28 29.88 28.12 29.82 28.12 273800.0 28.12
2020-12-24 30.75 29.06 30.16 29.51 108600.0 29.51
2020-12-23 30.83 29.77 30.15 30.1 141000.0 30.1
2020-12-22 31.55 29.4 31.0 29.85 198800.0 29.85
2020-12-21 30.86 28.12 28.5 30.86 278500.0 30.86
2020-12-18 29.76 27.21 29.58 28.72 1622600.0 28.72
2020-12-17 30.71 28.12 29.62 29.19 429300.0 29.19
2020-12-16 32.0 29.2 32.0 29.72 328700.0 29.72
2020-12-15 33.21 31.86 33.21 32.32 138000.0 32.32
2020-12-14 34.11 30.61 31.43 32.88 180700.0 32.88
2020-12-11 32.93 31.68 31.89 32.17 84200.0 32.17
2020-12-10 33.28 31.32 32.97 32.5 258400.0 32.5
2020-12-09 36.02 31.34 35.6 33.32 287700.0 33.32
2020-12-08 35.87 32.63 33.24 35.12 79900.0 35.12
2020-12-07 34.17 31.6 32.52 33.61 74400.0 33.61
2020-12-04 32.71 30.06 30.42 32.52 91700.0 32.52
2020-12-03 32.24 29.73 29.87 30.03 100100.0 30.03
2020-12-02 31.52 29.7 30.97 29.89 82400.0 29.89
2020-12-01 32.6 29.95 30.08 30.86 104300.0 30.86
2020-11-30 31.2 29.74 31.2 29.94 340100.0 29.94
2020-11-27 32.25 29.95 29.95 30.73 60600.0 30.73
2020-11-25 30.99 28.82 28.92 30.03 67800.0 30.03
2020-11-24 32.44 28.72 31.22 29.2 121800.0 29.2
2020-11-23 31.49 29.59 29.7 30.88 118300.0 30.88
2020-11-20 30.25 28.69 29.53 29.66 50700.0 29.66
2020-11-19 30.51 28.19 28.19 29.9 116500.0 29.9
2020-11-18 28.97 27.85 28.44 28.4 79200.0 28.4
2020-11-17 29.15 27.81 28.68 28.22 96200.0 28.22
2020-11-16 29.91 28.42 29.91 28.81 59200.0 28.81
2020-11-13 29.98 29.16 29.98 29.2 46500.0 29.2
2020-11-12 29.78 28.77 28.84 29.5 52700.0 29.5
2020-11-11 30.05 28.56 30.05 29.04 103000.0 29.04
2020-11-10 30.18 28.61 29.49 29.78 57600.0 29.78
2020-11-09 30.99 28.69 30.07 29.34 96600.0 29.34
2020-11-06 28.43 26.25 28.13 27.98 72000.0 27.98
2020-11-05 29.03 27.31 28.6 28.05 135400.0 28.05
2020-11-04 30.14 26.72 26.72 28.48 209200.0 28.48
2020-11-03 27.7 25.03 26.56 27.0 234500.0 27.0
2020-11-02 26.87 23.8 25.02 26.19 237300.0 26.19
2020-10-30 26.4 24.49 26.4 24.73 147900.0 24.73
2020-10-29 26.82 25.33 26.32 26.25 360600.0 26.25
2020-10-28 27.48 25.52 27.48 26.49 221500.0 26.49
2020-10-27 28.19 26.51 27.09 27.3 103800.0 27.3
2020-10-26 28.44 26.42 27.53 27.32 148700.0 27.32
2020-10-23 29.08 27.5 29.08 27.96 67200.0 27.96
2020-10-22 29.17 27.0 27.66 28.84 116800.0 28.84
2020-10-21 30.6 26.05 27.05 27.56 205300.0 27.56
2020-10-20 28.3 25.3 27.64 27.13 143100.0 27.13
2020-10-19 29.39 27.17 28.47 27.38 127100.0 27.38
2020-10-16 28.73 26.62 27.54 28.5 84400.0 28.5
2020-10-15 29.24 25.75 27.47 27.82 83700.0 27.82
2020-10-14 30.35 27.5 29.64 27.55 171400.0 27.55
2020-10-13 29.94 27.46 27.7 29.38 91400.0 29.38
2020-10-12 28.41 26.92 27.73 27.85 57700.0 27.85
2020-10-09 28.96 26.25 28.64 27.67 99600.0 27.67
2020-10-08 31.0 28.5 30.34 28.63 80000.0 28.63
2020-10-07 30.27 28.86 30.16 29.99 172100.0 29.99
2020-10-06 30.49 29.15 30.04 29.81 136300.0 29.81
2020-10-05 30.12 28.02 28.75 29.92 138100.0 29.92
2020-10-02 29.01 27.67 28.0 28.62 110500.0 28.62
2020-10-01 29.59 28.01 28.54 28.51 90300.0 28.51
2020-09-30 29.31 26.77 29.03 28.15 242500.0 28.15
2020-09-29 30.12 28.52 29.83 28.89 171900.0 28.89
2020-09-28 30.04 29.06 29.15 29.83 50300.0 29.83
2020-09-25 30.28 27.83 29.52 29.15 198400.0 29.15
2020-09-24 30.41 29.25 29.91 29.56 186100.0 29.56
2020-09-23 35.45 29.76 33.13 29.87 171000.0 29.87
2020-09-22 36.04 30.97 33.69 33.95 439700.0 33.95
2020-09-21 34.09 32.43 33.54 33.18 331700.0 33.18
2020-09-18 35.81 31.77 33.04 34.31 2832700.0 34.31
2020-09-17 34.99 32.18 34.31 33.37 354800.0 33.37
2020-09-16 37.4 33.11 35.37 34.39 261600.0 34.39
2020-09-15 37.46 34.06 35.79 34.67 138300.0 34.67
2020-09-14 37.19 32.17 33.22 35.94 255100.0 35.94
2020-09-11 34.96 31.31 32.16 33.49 193600.0 33.49
2020-09-10 36.4 31.47 32.87 32.32 341500.0 32.32
2020-09-09 34.99 30.68 30.78 32.94 232100.0 32.94
2020-09-08 30.74 28.59 28.59 30.35 261300.0 30.35
2020-09-04 29.11 28.42 28.89 28.7 110000.0 28.7
2020-09-03 29.24 28.06 29.07 28.89 75600.0 28.89
2020-09-02 29.35 28.67 28.81 29.0 128300.0 29.0
2020-09-01 29.12 28.48 28.8 28.9 99800.0 28.9
2020-08-31 29.22 28.26 29.0 28.8 151300.0 28.8
2020-08-28 28.99 28.13 28.8 28.52 163200.0 28.52
2020-08-27 28.75 27.93 28.5 28.53 74000.0 28.53
2020-08-26 29.33 27.89 28.47 28.61 76200.0 28.61
2020-08-25 30.0 27.88 29.1 28.59 129700.0 28.59
2020-08-24 30.65 28.18 30.65 29.0 105300.0 29.0
2020-08-21 32.53 29.45 31.97 30.45 189900.0 30.45
2020-08-20 32.33 30.0 30.87 32.28 84600.0 32.28
2020-08-19 32.05 28.33 30.45 31.13 114400.0 31.13
2020-08-18 32.0 28.4 28.4 30.22 332500.0 30.22
2020-08-17 29.5 28.31 28.93 28.51 129300.0 28.51
2020-08-14 29.86 28.67 29.43 28.98 122400.0 28.98
2020-08-13 30.75 29.39 29.63 29.39 101600.0 29.39
2020-08-12 31.99 29.29 29.41 29.87 162300.0 29.87
2020-08-11 30.93 27.83 27.83 29.28 189500.0 29.28
2020-08-10 30.79 28.2 28.88 28.41 240000.0 28.41
2020-08-07 29.4 28.07 28.47 28.73 129200.0 28.73
2020-08-06 29.35 26.87 28.92 28.3 91000.0 28.3
2020-08-05 29.9 26.01 26.97 28.56 131200.0 28.56
2020-08-04 28.29 26.18 28.0 26.54 177600.0 26.54
2020-08-03 28.8 27.74 28.21 27.97 177200.0 27.97
2020-07-31 29.25 27.41 27.93 28.19 59200.0 28.19
2020-07-30 29.0 26.0 27.95 28.01 137800.0 28.01
2020-07-29 29.12 26.21 28.63 27.45 80700.0 27.45
2020-07-28 29.92 25.52 25.52 28.55 96200.0 28.55
2020-07-27 25.44 23.41 23.58 25.05 42400.0 25.05
2020-07-24 25.25 23.49 24.11 23.73 63400.0 23.73
2020-07-23 25.62 23.32 23.79 23.68 89900.0 23.68
2020-07-22 24.45 23.54 23.89 23.71 57500.0 23.71
2020-07-21 24.22 23.1 23.16 23.98 95600.0 23.98
2020-07-20 26.41 23.06 25.75 23.35 203100.0 23.35
2020-07-17 26.33 23.45 25.75 25.89 172300.0 25.89
2020-07-16 26.63 25.01 25.96 25.39 180000.0 25.39
2020-07-15 27.84 25.95 27.67 26.36 108400.0 26.36
2020-07-14 28.02 26.7 27.95 27.22 102600.0 27.22
2020-07-13 28.25 26.9 27.03 27.84 176800.0 27.84
2020-07-10 28.0 26.5 27.26 26.94 204400.0 26.94
2020-07-09 28.8 26.75 27.7 27.25 219800.0 27.25
2020-07-08 29.0 27.5 28.45 28.11 173500.0 28.11
2020-07-07 28.68 26.58 28.33 28.1 222500.0 28.1
2020-07-06 28.21 27.25 27.32 27.59 50300.0 27.59
2020-07-02 28.22 26.12 26.12 26.87 236000.0 26.87
2020-07-01 28.72 25.5 28.53 25.87 712100.0 25.87
2020-06-30 28.63 26.8 27.05 28.26 64900.0 28.26
2020-06-29 27.48 26.0 26.61 27.04 197600.0 27.04
2020-06-26 28.86 26.5 27.84 26.62 141300.0 26.62
2020-06-25 29.75 27.17 28.54 28.0 159800.0 28.0
2020-06-24 31.98 28.0 31.18 28.74 223900.0 28.74
2020-06-23 35.0 30.74 31.38 31.4 227600.0 31.4
2020-06-22 31.62 29.42 29.42 31.5 157600.0 31.5
2020-06-19 30.3 27.05 27.26 30.07 298300.0 30.07
2020-06-18 28.48 26.88 28.48 26.98 408200.0 26.98
2020-06-17 29.79 27.8 29.79 29.0 175600.0 29.0
2020-06-16 30.57 26.7 29.9 29.8 682200.0 29.8
2020-06-15 32.0 26.5 27.0 28.9 979600.0 28.9
2020-06-12 30.47 25.5 26.5 28.5 5807700.0 28.5