Relay Therapeutics, Inc. (RLAY)
NASDAQ: RLAY · Real-Time Price · USD
5.86
+0.01 (0.17%)
Nov 5, 2024, 11:14 AM EST - Market open

Relay Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20245.786.045.655.855.850.17%1,322,822
Nov 1, 20245.696.005.635.845.843.64%1,259,257
Oct 31, 20245.715.765.605.645.64-1.31%1,022,203
Oct 30, 20245.856.095.705.715.71-3.22%1,029,142
Oct 29, 20246.006.155.775.905.90-2.16%1,107,691
Oct 28, 20246.066.175.936.036.030.17%2,588,821
Oct 25, 20246.226.386.006.026.02-2.75%862,711
Oct 24, 20246.356.416.026.196.19-1.75%1,081,034
Oct 23, 20246.596.656.206.306.30-5.41%1,171,743
Oct 22, 20246.356.696.346.666.663.58%980,955
Oct 21, 20246.686.776.426.436.43-4.46%904,305
Oct 18, 20246.646.846.566.736.731.36%909,348
Oct 17, 20246.716.856.466.646.64-2.35%1,090,050
Oct 16, 20246.816.946.686.806.800.89%1,156,549
Oct 15, 20246.716.906.556.746.74-0.15%1,564,779
Oct 14, 20246.737.076.736.756.75-0.74%1,499,447
Oct 11, 20246.526.986.466.806.803.34%2,710,339
Oct 10, 20246.286.706.186.586.582.65%2,183,725
Oct 9, 20246.206.505.936.416.412.56%3,578,454
Oct 8, 20246.326.456.236.256.25-1.42%906,968
Oct 7, 20246.556.566.266.346.34-2.91%1,120,292
Oct 4, 20246.566.636.386.536.530.62%1,262,163
Oct 3, 20246.396.556.326.496.49-1,385,718
Oct 2, 20246.526.596.276.496.49-0.92%1,977,439
Oct 1, 20247.017.046.536.556.55-7.49%1,692,685
Sep 30, 20247.397.576.947.087.08-5.09%1,221,184
Sep 27, 20247.517.627.367.467.460.81%3,463,977
Sep 26, 20247.177.607.147.407.404.82%2,108,666
Sep 25, 20247.277.496.987.067.06-3.16%1,131,233
Sep 24, 20247.497.577.287.297.29-1.88%1,152,369
Sep 23, 20247.547.587.317.437.43-0.93%1,278,714
Sep 20, 20247.797.867.327.507.50-4.58%2,192,757
Sep 19, 20247.878.047.697.867.863.69%1,481,953
Sep 18, 20247.607.897.457.587.58-0.26%1,484,534
Sep 17, 20248.128.197.577.607.60-6.29%1,922,900
Sep 16, 20248.158.327.838.118.116.71%4,998,892
Sep 13, 20247.677.807.407.607.60-0.26%2,550,525
Sep 12, 20247.727.827.307.627.62-1.74%3,297,975
Sep 11, 20246.807.876.707.767.76-13.83%16,737,590
Sep 10, 202410.0010.138.089.009.00-5.36%6,405,180
Sep 9, 20248.0510.727.819.519.5152.40%19,068,541
Sep 6, 20246.506.836.216.246.24-3.85%828,473
Sep 5, 20246.396.546.106.496.492.20%869,858
Sep 4, 20246.456.626.216.356.35-1.85%876,218
Sep 3, 20246.767.006.476.476.47-4.71%702,607
Aug 30, 20246.847.006.616.796.790.44%1,166,834
Aug 29, 20246.947.076.746.766.76-1.02%690,119
Aug 28, 20247.057.086.696.836.83-4.34%625,288
Aug 27, 20247.207.317.007.147.14-1.65%425,278
Aug 26, 20247.297.407.147.267.260.83%390,032
Aug 23, 20247.037.286.897.207.203.75%619,573
Aug 22, 20247.447.486.906.946.94-6.47%563,963
Aug 21, 20247.327.517.067.427.422.34%684,642
Aug 20, 20247.217.296.797.257.250.28%1,093,677
Aug 19, 20246.487.306.487.237.2312.09%1,232,489
Aug 16, 20246.656.796.366.456.45-3.30%542,563
Aug 15, 20246.676.876.536.676.673.57%575,076
Aug 14, 20246.596.606.336.446.44-1.83%599,033
Aug 13, 20246.526.686.436.566.560.77%628,017
Aug 12, 20246.736.756.496.516.51-2.84%638,717
Aug 9, 20246.796.976.476.706.70-1.47%1,010,104
Aug 8, 20246.706.816.366.806.802.72%1,058,642
Aug 7, 20246.977.036.436.626.62-7.93%1,619,527
Aug 6, 20247.187.356.927.197.191.27%930,477
Aug 5, 20247.007.276.817.107.10-6.95%1,106,220
Aug 2, 20247.777.877.487.637.63-4.51%1,356,861
Aug 1, 20248.158.317.877.997.99-2.80%1,102,117
Jul 31, 20248.308.667.958.228.22-0.60%919,158
Jul 30, 20248.098.478.098.278.270.67%776,740
Jul 29, 20248.858.938.188.228.22-8.11%969,026
Jul 26, 20249.009.198.698.948.94-1.32%830,477
Jul 25, 20248.939.638.789.069.061.46%1,134,218
Jul 24, 20249.409.768.868.938.93-5.80%1,028,439
Jul 23, 20248.769.778.689.489.487.73%1,582,416
Jul 22, 20248.708.848.398.808.802.33%1,143,725
Jul 19, 20248.708.898.518.608.60-0.81%693,107
Jul 18, 20248.569.078.428.678.67-2.58%1,593,585
Jul 17, 20248.319.028.308.908.90-0.89%2,495,720
Jul 16, 20248.499.028.248.988.988.59%1,914,765
Jul 15, 20248.288.528.078.278.270.36%1,363,914
Jul 12, 20247.878.467.858.248.246.19%1,521,563
Jul 11, 20247.237.877.167.767.7611.02%1,678,269
Jul 10, 20247.007.136.836.996.990.72%613,647
Jul 9, 20246.466.956.376.946.947.10%680,253
Jul 8, 20246.496.726.366.486.481.89%885,783
Jul 5, 20246.206.396.026.366.361.44%600,803
Jul 3, 20246.526.556.166.276.27-3.09%712,350
Jul 2, 20246.346.485.966.476.471.09%3,047,068
Jul 1, 20246.406.576.146.406.40-1.84%1,870,537
Jun 28, 20246.316.586.056.526.523.49%3,129,136
Jun 27, 20246.266.346.106.306.300.64%651,736
Jun 26, 20246.707.066.266.266.26-7.12%782,376
Jun 25, 20246.856.936.726.746.74-2.32%715,854
Jun 24, 20246.987.346.906.906.90-0.58%1,148,875
Jun 21, 20246.807.096.786.946.941.31%4,003,458
Jun 20, 20247.007.006.446.856.85-2.56%1,310,594
Jun 18, 20247.057.587.007.037.03-0.85%1,324,058
Jun 17, 20247.307.506.977.097.09-3.01%1,244,282
Jun 14, 20247.707.707.097.317.31-6.58%1,601,097
Jun 13, 20247.858.107.577.837.83-0.19%1,256,408