Italia markets open in 1 hour 32 minutes

Avidity Biosciences, Inc. (RNA)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,58-0,22 (-0,85%)
Alla chiusura: 04:00PM EDT
25,53 -0,05 (-0,20%)
Dopo ore: 06:37PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202426,1926,3425,2525,5825,58558.500
01 mag 202424,1526,9723,9225,8025,801.167.000
30 apr 202424,4225,3124,0624,1324,131.064.700
29 apr 202424,5525,5524,4324,7024,70640.600
26 apr 202424,0124,7623,4924,3624,361.034.600
25 apr 202424,4024,9623,3523,8323,831.247.400
24 apr 202425,6925,8224,7425,0925,09559.800
23 apr 202424,2026,0224,0625,1425,14859.100
22 apr 202422,9524,8322,7524,1624,16911.800
19 apr 202422,8923,5922,2422,7322,731.008.800
18 apr 202423,5523,9822,7823,0423,041.139.200
17 apr 202424,2224,2423,4323,5523,55716.600
16 apr 202423,6924,2023,2523,9123,91715.700
15 apr 202424,0924,4423,6223,9123,91867.000
12 apr 202425,2825,5423,9124,0924,09798.500
11 apr 202425,7225,9925,1925,3525,35724.900
10 apr 202424,7325,8024,4525,6425,641.043.300
09 apr 202424,7925,8624,5125,8625,86501.600
08 apr 202424,6225,2424,0024,7824,78539.500
05 apr 202423,5724,7522,9424,6324,63976.600
04 apr 202426,8527,1721,5623,6923,692.586.100
03 apr 202426,5927,6626,0926,6426,64949.900
02 apr 202425,6826,9825,0926,8726,871.306.500
01 apr 202425,6926,6224,7726,4026,40930.800
28 mar 202424,5625,9524,5025,5225,521.232.300
27 mar 202424,2025,6123,6924,6724,671.849.000
26 mar 202423,6024,4123,5024,0524,05977.100
25 mar 202423,6324,2222,8523,1923,191.097.000
22 mar 202424,2924,6123,4723,7023,70738.700
21 mar 202424,5424,8323,7824,1024,101.083.100
20 mar 202423,6724,8123,4524,2424,241.286.600
19 mar 202423,5624,7023,2023,7923,791.335.500
18 mar 202424,5025,1123,6623,9323,931.978.100
15 mar 202423,7324,9423,7324,4224,421.683.900
14 mar 202425,5026,2423,5023,9723,972.387.300
13 mar 202422,4224,9122,2524,8324,831.494.500
12 mar 202421,5622,8720,9122,6922,691.220.300
11 mar 202421,3021,6720,8021,0221,021.026.600
08 mar 202420,3921,5520,3421,4621,461.331.400
07 mar 202420,0620,7319,2420,0220,021.965.200
06 mar 202419,1820,6019,1820,0220,021.451.800
05 mar 202419,5619,8718,5619,1419,141.308.000
04 mar 202420,6020,6316,3018,8618,863.929.100
01 mar 202418,4720,3518,3820,1120,112.428.200
29 feb 202418,3119,4617,7118,3018,303.963.800
28 feb 202415,3915,7814,7515,2615,26845.400
27 feb 202414,8715,6714,5615,3115,311.441.500
26 feb 202414,1514,9514,1014,5114,51587.300
23 feb 202414,5714,5713,7314,0414,04502.000
22 feb 202414,4314,9714,3014,5414,54547.200
21 feb 202413,9214,4413,6814,3914,39730.600
20 feb 202414,3314,6113,7913,9813,98526.200
16 feb 202413,4514,3813,2114,1814,18810.500
15 feb 202413,7314,1613,4813,5313,531.038.500
14 feb 202413,6513,9013,1713,5113,51683.300
13 feb 202413,7914,1313,0113,2713,271.046.000
12 feb 202413,4714,7213,3414,5414,541.112.100
09 feb 202412,6113,5112,5013,3513,35679.300
08 feb 202412,1412,7412,0212,5112,51606.000
07 feb 202412,3612,3912,1312,1412,14452.900
06 feb 202411,5512,3311,4712,3212,32560.600
05 feb 202411,4211,7811,2311,6411,64590.000
02 feb 202412,0312,2011,5311,6311,631.207.000
01 feb 202412,3112,4211,6212,1412,14861.900
31 gen 202411,8312,8011,8012,2312,23745.000
30 gen 202412,3012,6011,7911,8011,80628.400
29 gen 202411,9313,0511,5112,6112,611.526.100
26 gen 202410,6012,5510,3012,0412,043.908.600
25 gen 202410,3110,7110,2710,4710,47662.300
24 gen 202410,2110,5410,1210,1610,16772.900
23 gen 202410,5710,799,9310,1110,11592.400
22 gen 202410,1310,639,9310,3710,37779.500
19 gen 202410,4910,5410,1510,1610,16903.500
18 gen 202410,9010,9010,2110,4310,43631.700
17 gen 202410,6210,7910,3910,7510,75594.700
16 gen 202411,1711,1710,8610,8710,87750.200
12 gen 202411,3911,6611,2611,3511,35821.900
11 gen 202411,3011,6211,0011,2511,251.147.000
10 gen 202411,6411,8911,1211,4211,421.029.500
09 gen 202411,3911,7111,1611,4611,461.338.300
08 gen 20249,4411,559,4011,4611,462.076.300
05 gen 20249,879,878,959,659,651.622.800
04 gen 20249,6710,079,399,849,841.537.500
03 gen 20249,229,999,149,569,561.777.800
02 gen 20249,029,478,869,169,16669.200
29 dic 20239,339,419,039,059,05554.800
28 dic 20239,279,439,109,339,33826.000
27 dic 20239,449,579,079,379,37831.300
26 dic 20239,379,499,159,379,37701.900
22 dic 20239,219,398,939,229,22883.200
21 dic 20238,599,148,499,089,08725.600
20 dic 20239,069,198,378,408,401.066.000
19 dic 20238,819,168,409,119,111.604.100
18 dic 20238,739,208,508,768,761.567.800
15 dic 20238,108,697,888,658,653.627.800
14 dic 20237,998,367,798,038,031.271.200
13 dic 20237,107,866,797,837,831.421.100
12 dic 20237,257,256,937,107,10987.800
11 dic 20237,507,517,007,137,131.228.300
08 dic 20238,008,107,517,547,541.059.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...