Relay Therapeutics, Inc. (RLAY)
NASDAQ: RLAY · Real-Time Price · USD
4.660
-0.140 (-2.92%)
At close: Nov 20, 2024, 4:00 PM
4.770
+0.110 (2.36%)
After-hours: Nov 20, 2024, 7:57 PM EST
Relay Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.70 | 4.80 | 4.50 | 4.66 | 4.66 | -2.92% | 2,922,297 |
| Nov 19, 2024 | 4.85 | 4.91 | 4.70 | 4.80 | 4.80 | -1.84% | 1,396,329 |
| Nov 18, 2024 | 5.13 | 5.19 | 4.88 | 4.89 | 4.89 | -4.21% | 1,171,426 |
| Nov 15, 2024 | 5.63 | 5.63 | 5.03 | 5.11 | 5.11 | -8.84% | 1,925,087 |
| Nov 14, 2024 | 5.85 | 5.86 | 5.59 | 5.60 | 5.60 | -3.61% | 901,371 |
| Nov 13, 2024 | 6.00 | 6.10 | 5.81 | 5.81 | 5.81 | -2.19% | 1,389,506 |
| Nov 12, 2024 | 6.07 | 6.18 | 5.91 | 5.94 | 5.94 | -3.57% | 1,140,638 |
| Nov 11, 2024 | 6.32 | 6.39 | 6.10 | 6.16 | 6.16 | -0.65% | 1,127,500 |
| Nov 8, 2024 | 6.15 | 6.31 | 6.06 | 6.20 | 6.20 | 0.98% | 1,225,076 |
| Nov 7, 2024 | 6.33 | 6.48 | 5.96 | 6.14 | 6.14 | -1.76% | 1,839,811 |
| Nov 6, 2024 | 6.30 | 6.50 | 6.00 | 6.25 | 6.25 | 5.04% | 2,124,939 |
| Nov 5, 2024 | 5.78 | 6.00 | 5.66 | 5.95 | 5.95 | 1.71% | 1,050,270 |
| Nov 4, 2024 | 5.78 | 6.04 | 5.65 | 5.85 | 5.85 | 0.17% | 1,322,822 |
| Nov 1, 2024 | 5.69 | 6.00 | 5.63 | 5.84 | 5.84 | 3.64% | 1,259,257 |
| Oct 31, 2024 | 5.71 | 5.76 | 5.60 | 5.64 | 5.64 | -1.31% | 1,022,203 |
| Oct 30, 2024 | 5.85 | 6.09 | 5.70 | 5.71 | 5.71 | -3.22% | 1,029,142 |
| Oct 29, 2024 | 6.00 | 6.15 | 5.77 | 5.90 | 5.90 | -2.16% | 1,107,691 |
| Oct 28, 2024 | 6.06 | 6.17 | 5.93 | 6.03 | 6.03 | 0.17% | 2,588,821 |
| Oct 25, 2024 | 6.22 | 6.38 | 6.00 | 6.02 | 6.02 | -2.75% | 862,711 |
| Oct 24, 2024 | 6.35 | 6.41 | 6.02 | 6.19 | 6.19 | -1.75% | 1,081,034 |
| Oct 23, 2024 | 6.59 | 6.65 | 6.20 | 6.30 | 6.30 | -5.41% | 1,171,743 |
| Oct 22, 2024 | 6.35 | 6.69 | 6.34 | 6.66 | 6.66 | 3.58% | 980,955 |
| Oct 21, 2024 | 6.68 | 6.77 | 6.42 | 6.43 | 6.43 | -4.46% | 904,305 |
| Oct 18, 2024 | 6.64 | 6.84 | 6.56 | 6.73 | 6.73 | 1.36% | 909,348 |
| Oct 17, 2024 | 6.71 | 6.85 | 6.46 | 6.64 | 6.64 | -2.35% | 1,090,050 |
| Oct 16, 2024 | 6.81 | 6.94 | 6.68 | 6.80 | 6.80 | 0.89% | 1,156,549 |
| Oct 15, 2024 | 6.71 | 6.90 | 6.55 | 6.74 | 6.74 | -0.15% | 1,564,779 |
| Oct 14, 2024 | 6.73 | 7.07 | 6.73 | 6.75 | 6.75 | -0.74% | 1,499,447 |
| Oct 11, 2024 | 6.52 | 6.98 | 6.46 | 6.80 | 6.80 | 3.34% | 2,710,339 |
| Oct 10, 2024 | 6.28 | 6.70 | 6.18 | 6.58 | 6.58 | 2.65% | 2,183,725 |
| Oct 9, 2024 | 6.20 | 6.50 | 5.93 | 6.41 | 6.41 | 2.56% | 3,578,454 |
| Oct 8, 2024 | 6.32 | 6.45 | 6.23 | 6.25 | 6.25 | -1.42% | 906,968 |
| Oct 7, 2024 | 6.55 | 6.56 | 6.26 | 6.34 | 6.34 | -2.91% | 1,120,292 |
| Oct 4, 2024 | 6.56 | 6.63 | 6.38 | 6.53 | 6.53 | 0.62% | 1,262,163 |
| Oct 3, 2024 | 6.39 | 6.55 | 6.32 | 6.49 | 6.49 | - | 1,385,718 |
| Oct 2, 2024 | 6.52 | 6.59 | 6.27 | 6.49 | 6.49 | -0.92% | 1,977,439 |
| Oct 1, 2024 | 7.01 | 7.04 | 6.53 | 6.55 | 6.55 | -7.49% | 1,692,685 |
| Sep 30, 2024 | 7.39 | 7.57 | 6.94 | 7.08 | 7.08 | -5.09% | 1,221,184 |
| Sep 27, 2024 | 7.51 | 7.62 | 7.36 | 7.46 | 7.46 | 0.81% | 3,463,977 |
| Sep 26, 2024 | 7.17 | 7.60 | 7.14 | 7.40 | 7.40 | 4.82% | 2,108,666 |
| Sep 25, 2024 | 7.27 | 7.49 | 6.98 | 7.06 | 7.06 | -3.16% | 1,131,233 |
| Sep 24, 2024 | 7.49 | 7.57 | 7.28 | 7.29 | 7.29 | -1.88% | 1,152,369 |
| Sep 23, 2024 | 7.54 | 7.58 | 7.31 | 7.43 | 7.43 | -0.93% | 1,278,714 |
| Sep 20, 2024 | 7.79 | 7.86 | 7.32 | 7.50 | 7.50 | -4.58% | 2,192,757 |
| Sep 19, 2024 | 7.87 | 8.04 | 7.69 | 7.86 | 7.86 | 3.69% | 1,481,953 |
| Sep 18, 2024 | 7.60 | 7.89 | 7.45 | 7.58 | 7.58 | -0.26% | 1,484,534 |
| Sep 17, 2024 | 8.12 | 8.19 | 7.57 | 7.60 | 7.60 | -6.29% | 1,922,900 |
| Sep 16, 2024 | 8.15 | 8.32 | 7.83 | 8.11 | 8.11 | 6.71% | 4,998,892 |
| Sep 13, 2024 | 7.67 | 7.80 | 7.40 | 7.60 | 7.60 | -0.26% | 2,550,525 |
| Sep 12, 2024 | 7.72 | 7.82 | 7.30 | 7.62 | 7.62 | -1.74% | 3,297,975 |
| Sep 11, 2024 | 6.80 | 7.87 | 6.70 | 7.76 | 7.76 | -13.83% | 16,737,590 |
| Sep 10, 2024 | 10.00 | 10.13 | 8.08 | 9.00 | 9.00 | -5.36% | 6,405,180 |
| Sep 9, 2024 | 8.05 | 10.72 | 7.81 | 9.51 | 9.51 | 52.40% | 19,068,541 |
| Sep 6, 2024 | 6.50 | 6.83 | 6.21 | 6.24 | 6.24 | -3.85% | 828,473 |
| Sep 5, 2024 | 6.39 | 6.54 | 6.10 | 6.49 | 6.49 | 2.20% | 869,858 |
| Sep 4, 2024 | 6.45 | 6.62 | 6.21 | 6.35 | 6.35 | -1.85% | 876,218 |
| Sep 3, 2024 | 6.76 | 7.00 | 6.47 | 6.47 | 6.47 | -4.71% | 702,607 |
| Aug 30, 2024 | 6.84 | 7.00 | 6.61 | 6.79 | 6.79 | 0.44% | 1,166,834 |
| Aug 29, 2024 | 6.94 | 7.07 | 6.74 | 6.76 | 6.76 | -1.02% | 690,119 |
| Aug 28, 2024 | 7.05 | 7.08 | 6.69 | 6.83 | 6.83 | -4.34% | 625,288 |
| Aug 27, 2024 | 7.20 | 7.31 | 7.00 | 7.14 | 7.14 | -1.65% | 425,278 |
| Aug 26, 2024 | 7.29 | 7.40 | 7.14 | 7.26 | 7.26 | 0.83% | 390,032 |
| Aug 23, 2024 | 7.03 | 7.28 | 6.89 | 7.20 | 7.20 | 3.75% | 619,573 |
| Aug 22, 2024 | 7.44 | 7.48 | 6.90 | 6.94 | 6.94 | -6.47% | 563,963 |
| Aug 21, 2024 | 7.32 | 7.51 | 7.06 | 7.42 | 7.42 | 2.34% | 684,642 |
| Aug 20, 2024 | 7.21 | 7.29 | 6.79 | 7.25 | 7.25 | 0.28% | 1,093,677 |
| Aug 19, 2024 | 6.48 | 7.30 | 6.48 | 7.23 | 7.23 | 12.09% | 1,232,489 |
| Aug 16, 2024 | 6.65 | 6.79 | 6.36 | 6.45 | 6.45 | -3.30% | 542,563 |
| Aug 15, 2024 | 6.67 | 6.87 | 6.53 | 6.67 | 6.67 | 3.57% | 575,076 |
| Aug 14, 2024 | 6.59 | 6.60 | 6.33 | 6.44 | 6.44 | -1.83% | 599,033 |
| Aug 13, 2024 | 6.52 | 6.68 | 6.43 | 6.56 | 6.56 | 0.77% | 628,017 |
| Aug 12, 2024 | 6.73 | 6.75 | 6.49 | 6.51 | 6.51 | -2.84% | 638,717 |
| Aug 9, 2024 | 6.79 | 6.97 | 6.47 | 6.70 | 6.70 | -1.47% | 1,010,104 |
| Aug 8, 2024 | 6.70 | 6.81 | 6.36 | 6.80 | 6.80 | 2.72% | 1,058,642 |
| Aug 7, 2024 | 6.97 | 7.03 | 6.43 | 6.62 | 6.62 | -7.93% | 1,619,527 |
| Aug 6, 2024 | 7.18 | 7.35 | 6.92 | 7.19 | 7.19 | 1.27% | 930,477 |
| Aug 5, 2024 | 7.00 | 7.27 | 6.81 | 7.10 | 7.10 | -6.95% | 1,106,220 |
| Aug 2, 2024 | 7.77 | 7.87 | 7.48 | 7.63 | 7.63 | -4.51% | 1,356,861 |
| Aug 1, 2024 | 8.15 | 8.31 | 7.87 | 7.99 | 7.99 | -2.80% | 1,102,117 |
| Jul 31, 2024 | 8.30 | 8.66 | 7.95 | 8.22 | 8.22 | -0.60% | 919,158 |
| Jul 30, 2024 | 8.09 | 8.47 | 8.09 | 8.27 | 8.27 | 0.67% | 776,740 |
| Jul 29, 2024 | 8.85 | 8.93 | 8.18 | 8.22 | 8.22 | -8.11% | 969,026 |
| Jul 26, 2024 | 9.00 | 9.19 | 8.69 | 8.94 | 8.94 | -1.32% | 830,477 |
| Jul 25, 2024 | 8.93 | 9.63 | 8.78 | 9.06 | 9.06 | 1.46% | 1,134,218 |
| Jul 24, 2024 | 9.40 | 9.76 | 8.86 | 8.93 | 8.93 | -5.80% | 1,028,439 |
| Jul 23, 2024 | 8.76 | 9.77 | 8.68 | 9.48 | 9.48 | 7.73% | 1,582,416 |
| Jul 22, 2024 | 8.70 | 8.84 | 8.39 | 8.80 | 8.80 | 2.33% | 1,143,725 |
| Jul 19, 2024 | 8.70 | 8.89 | 8.51 | 8.60 | 8.60 | -0.81% | 693,107 |
| Jul 18, 2024 | 8.56 | 9.07 | 8.42 | 8.67 | 8.67 | -2.58% | 1,593,585 |
| Jul 17, 2024 | 8.31 | 9.02 | 8.30 | 8.90 | 8.90 | -0.89% | 2,495,720 |
| Jul 16, 2024 | 8.49 | 9.02 | 8.24 | 8.98 | 8.98 | 8.59% | 1,914,765 |
| Jul 15, 2024 | 8.28 | 8.52 | 8.07 | 8.27 | 8.27 | 0.36% | 1,363,914 |
| Jul 12, 2024 | 7.87 | 8.46 | 7.85 | 8.24 | 8.24 | 6.19% | 1,521,563 |
| Jul 11, 2024 | 7.23 | 7.87 | 7.16 | 7.76 | 7.76 | 11.02% | 1,678,269 |
| Jul 10, 2024 | 7.00 | 7.13 | 6.83 | 6.99 | 6.99 | 0.72% | 613,647 |
| Jul 9, 2024 | 6.46 | 6.95 | 6.37 | 6.94 | 6.94 | 7.10% | 680,253 |
| Jul 8, 2024 | 6.49 | 6.72 | 6.36 | 6.48 | 6.48 | 1.89% | 885,783 |
| Jul 5, 2024 | 6.20 | 6.39 | 6.02 | 6.36 | 6.36 | 1.44% | 600,803 |
| Jul 3, 2024 | 6.52 | 6.55 | 6.16 | 6.27 | 6.27 | -3.09% | 712,350 |
| Jul 2, 2024 | 6.34 | 6.48 | 5.96 | 6.47 | 6.47 | 1.09% | 3,047,068 |