Avidity Biosciences, Inc. (RNA) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
RNA Stock Price Trajectory (2020–2026)
As of March 2, 2026, Avidity Biosciences, Inc. (RNA) trades at $14.75, representing a -51.9% return over the past year. The stock has delivered a -10.6% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $73.06 on February 3, 2026. From this peak, RNA has corrected -79.8%, currently trading 72% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ALNY (+34.9% 1Y), IONS (+144.5% 1Y), and ARWR (+234.6% 1Y), RNA has underperformed the peer group average. Compare RNA vs ALNY →
Historical Price Data
Showing 30 of 1,435 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 14.78 | 15.93 | 13.14 | 14.75 | 14 | -79.74% |
| 2026-02-25 | 72.73 | 72.90 | 72.68 | 72.80 | 72 | +0.07% |
| 2026-02-24 | 72.93 | 72.98 | 72.73 | 72.75 | 72 | -0.23% |
| 2026-02-23 | 72.84 | 73.05 | 72.81 | 72.92 | 72 | +0.08% |
| 2026-02-20 | 72.81 | 72.92 | 72.73 | 72.86 | 72 | 0.00% |
| 2026-02-19 | 72.83 | 72.92 | 72.75 | 72.86 | 2.03M | +0.04% |
| 2026-02-18 | 72.86 | 72.90 | 72.75 | 72.83 | 1.94M | +0.06% |
| 2026-02-17 | 72.99 | 72.99 | 72.76 | 72.78 | 268K | -0.12% |
| 2026-02-13 | 72.90 | 73.00 | 72.75 | 72.87 | 2.28M | -0.05% |
| 2026-02-12 | 73.00 | 73.01 | 72.87 | 72.91 | 3.47M | -0.01% |
| 2026-02-11 | 72.88 | 72.92 | 72.69 | 72.92 | 2.17M | +0.04% |
| 2026-02-10 | 72.85 | 72.94 | 72.84 | 72.89 | 3.12M | 0.00% |
| 2026-02-09 | 72.81 | 72.95 | 72.80 | 72.89 | 1.85M | -0.01% |
| 2026-02-06 | 72.92 | 72.95 | 72.78 | 72.90 | 3.16M | +0.11% |
| 2026-02-05 | 72.76 | 72.92 | 72.64 | 72.82 | 3.46M | +0.14% |
| 2026-02-04 | 73.00 | 73.00 | 72.66 | 72.72 | 3.98M | -0.29% |
| 2026-02-03 | 72.80 | 73.06 | 72.71 | 72.93 | 3.80M | +0.26% |
| 2026-02-02 | 72.55 | 72.76 | 72.40 | 72.74 | 1.40M | +0.23% |
| 2026-01-30 | 72.57 | 72.66 | 72.44 | 72.57 | 1.27M | 0.00% |
| 2026-01-29 | 72.46 | 72.60 | 72.41 | 72.57 | 1.03M | +0.15% |
| 2026-01-28 | 72.57 | 72.62 | 72.40 | 72.46 | 1.19M | -0.25% |
| 2026-01-27 | 72.64 | 72.66 | 72.56 | 72.64 | 537K | +0.01% |
| 2026-01-26 | 72.55 | 72.63 | 72.55 | 72.63 | 1.13M | +0.04% |
| 2026-01-24 | 72.61 | 72.72 | 72.55 | 72.60 | 1.10M | 0.00% |
| 2026-01-23 | 72.61 | 72.72 | 72.55 | 72.60 | 1.22M | -0.19% |
| 2026-01-22 | 72.65 | 72.74 | 72.55 | 72.74 | 1.94M | +0.12% |
| 2026-01-21 | 72.45 | 72.67 | 72.45 | 72.65 | 1.80M | +0.25% |
| 2026-01-20 | 72.45 | 72.53 | 72.45 | 72.47 | 1.16M | -0.06% |
| 2026-01-16 | 72.60 | 72.62 | 72.47 | 72.51 | 1.45M | -0.12% |
| 2026-01-15 | 72.52 | 72.70 | 72.42 | 72.60 | 1.16M | +0.08% |
See RNA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RNA Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare RNA vs AGIO
See how RNA stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has RNA stock performed recently?
RNA declined -51.9% over the past year, below its 5-year annualized CAGR of -10.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RNA's all-time high price?
Avidity Biosciences, Inc. reached $73.06 on 2026-02-03. The 52-week high is $73.06. Current 1-year return of -51.9% places the stock further from historical peaks.
Where can I download RNA historical price data?
This page provides RNA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.