Relay Therapeutics, Inc. (RLAY)
NASDAQ: RLAY · Real-Time Price · USD
7.60
+0.18 (2.50%)
Jan 21, 2026, 12:24 PM EST - Market open
Relay Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 7.45 | 7.84 | 7.45 | 7.61 | - | 2.70% | 352,381 |
| Jan 20, 2026 | 7.01 | 7.61 | 7.01 | 7.41 | 7.41 | 0.82% | 3,497,690 |
| Jan 16, 2026 | 7.72 | 7.74 | 7.34 | 7.35 | 7.35 | -3.67% | 2,948,626 |
| Jan 15, 2026 | 8.06 | 8.22 | 7.60 | 7.63 | 7.63 | -5.45% | 1,892,867 |
| Jan 14, 2026 | 7.92 | 8.38 | 7.92 | 8.07 | 8.07 | 1.64% | 1,148,255 |
| Jan 13, 2026 | 7.74 | 8.02 | 7.63 | 7.94 | 7.94 | 1.79% | 1,228,800 |
| Jan 12, 2026 | 7.91 | 7.97 | 7.62 | 7.80 | 7.80 | -2.38% | 1,699,661 |
| Jan 9, 2026 | 8.10 | 8.24 | 7.92 | 7.99 | 7.99 | -0.12% | 1,121,470 |
| Jan 8, 2026 | 8.07 | 8.26 | 7.85 | 8.00 | 8.00 | -2.20% | 3,357,349 |
| Jan 7, 2026 | 8.23 | 8.66 | 8.12 | 8.18 | 8.18 | 0.12% | 2,739,931 |
| Jan 6, 2026 | 7.82 | 8.29 | 7.73 | 8.17 | 8.17 | 3.94% | 2,079,255 |
| Jan 5, 2026 | 8.14 | 8.34 | 7.66 | 7.86 | 7.86 | -3.91% | 1,942,741 |
| Jan 2, 2026 | 8.35 | 8.55 | 8.06 | 8.18 | 8.18 | -3.31% | 1,570,224 |
| Dec 31, 2025 | 8.31 | 8.58 | 8.29 | 8.46 | 8.46 | 1.32% | 2,032,772 |
| Dec 30, 2025 | 8.37 | 8.40 | 8.25 | 8.35 | 8.35 | -0.71% | 1,140,314 |
| Dec 29, 2025 | 8.46 | 8.55 | 8.28 | 8.41 | 8.41 | -1.75% | 1,335,593 |
| Dec 26, 2025 | 8.60 | 8.63 | 8.32 | 8.56 | 8.56 | -1.04% | 1,110,008 |
| Dec 24, 2025 | 8.31 | 8.76 | 8.31 | 8.65 | 8.65 | 4.09% | 864,539 |
| Dec 23, 2025 | 8.52 | 8.53 | 8.13 | 8.31 | 8.31 | -3.48% | 1,415,801 |
| Dec 22, 2025 | 8.45 | 8.81 | 8.33 | 8.61 | 8.61 | 2.50% | 5,261,061 |
| Dec 19, 2025 | 8.19 | 8.69 | 8.14 | 8.40 | 8.40 | 3.32% | 5,788,018 |
| Dec 18, 2025 | 8.16 | 8.38 | 7.96 | 8.13 | 8.13 | 1.25% | 1,263,511 |
| Dec 17, 2025 | 8.40 | 8.50 | 7.95 | 8.03 | 8.03 | -5.31% | 2,835,004 |
| Dec 16, 2025 | 8.52 | 9.04 | 8.41 | 8.48 | 8.48 | - | 2,626,927 |
| Dec 15, 2025 | 8.08 | 8.53 | 8.01 | 8.48 | 8.48 | 5.60% | 2,451,158 |
| Dec 12, 2025 | 8.60 | 8.70 | 7.71 | 8.03 | 8.03 | 3.08% | 2,845,759 |
| Dec 11, 2025 | 7.61 | 7.89 | 7.55 | 7.79 | 7.79 | 2.64% | 1,871,344 |
| Dec 10, 2025 | 7.57 | 7.81 | 7.42 | 7.59 | 7.59 | 0.13% | 6,084,826 |
| Dec 9, 2025 | 7.78 | 8.00 | 7.55 | 7.58 | 7.58 | -0.66% | 1,661,009 |
| Dec 8, 2025 | 7.84 | 7.95 | 7.56 | 7.63 | 7.63 | -0.65% | 1,069,731 |
| Dec 5, 2025 | 8.03 | 8.13 | 7.58 | 7.68 | 7.68 | -4.00% | 898,685 |
| Dec 4, 2025 | 7.73 | 8.09 | 7.69 | 8.00 | 8.00 | 2.17% | 1,207,333 |
| Dec 3, 2025 | 7.55 | 7.92 | 7.53 | 7.83 | 7.83 | 4.54% | 1,313,466 |
| Dec 2, 2025 | 7.40 | 7.61 | 7.23 | 7.49 | 7.49 | 1.22% | 1,532,601 |
| Dec 1, 2025 | 7.77 | 7.81 | 7.39 | 7.40 | 7.40 | -6.57% | 1,125,431 |
| Nov 28, 2025 | 8.00 | 8.01 | 7.78 | 7.92 | 7.92 | -1.37% | 763,552 |
| Nov 26, 2025 | 8.11 | 8.17 | 7.86 | 8.03 | 8.03 | -0.25% | 1,192,748 |
| Nov 25, 2025 | 8.25 | 8.36 | 7.81 | 8.05 | 8.05 | -1.47% | 2,122,619 |
| Nov 24, 2025 | 6.86 | 8.23 | 6.80 | 8.17 | 8.17 | 20.68% | 4,058,881 |
| Nov 21, 2025 | 6.37 | 6.86 | 6.28 | 6.77 | 6.77 | 6.11% | 2,372,105 |
| Nov 20, 2025 | 6.54 | 6.68 | 6.30 | 6.38 | 6.38 | 0.63% | 2,240,905 |
| Nov 19, 2025 | 6.43 | 6.76 | 6.33 | 6.34 | 6.34 | -2.61% | 2,025,573 |
| Nov 18, 2025 | 6.57 | 6.68 | 6.25 | 6.51 | 6.51 | -1.66% | 2,632,784 |
| Nov 17, 2025 | 6.26 | 6.79 | 6.17 | 6.62 | 6.62 | 5.25% | 1,848,230 |
| Nov 14, 2025 | 6.33 | 6.72 | 6.22 | 6.29 | 6.29 | -2.48% | 2,415,577 |
| Nov 13, 2025 | 6.07 | 6.64 | 6.04 | 6.45 | 6.45 | 4.54% | 2,127,917 |
| Nov 12, 2025 | 6.29 | 6.41 | 6.15 | 6.17 | 6.17 | -1.91% | 2,042,556 |
| Nov 11, 2025 | 6.11 | 6.39 | 5.95 | 6.29 | 6.29 | 1.94% | 3,048,876 |
| Nov 10, 2025 | 6.23 | 6.31 | 6.09 | 6.17 | 6.17 | 1.98% | 2,946,335 |
| Nov 7, 2025 | 6.18 | 6.70 | 6.02 | 6.05 | 6.05 | -7.35% | 4,990,514 |