Relay Therapeutics, Inc. (RLAY)
NASDAQ: RLAY · Real-Time Price · USD
4.160
-0.100 (-2.35%)
At close: Dec 20, 2024, 4:00 PM
4.200
+0.040 (0.96%)
After-hours: Dec 20, 2024, 6:56 PM EST
Relay Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.20 | 4.32 | 4.15 | 4.16 | 4.16 | -2.35% | 6,340,955 |
| Dec 19, 2024 | 4.20 | 4.32 | 4.12 | 4.26 | 4.26 | 1.43% | 1,966,900 |
| Dec 18, 2024 | 4.49 | 4.52 | 4.11 | 4.20 | 4.20 | -6.67% | 2,242,700 |
| Dec 17, 2024 | 4.77 | 4.84 | 4.47 | 4.50 | 4.50 | -7.02% | 1,728,100 |
| Dec 16, 2024 | 4.70 | 5.03 | 4.56 | 4.84 | 4.84 | 2.76% | 2,210,100 |
| Dec 13, 2024 | 4.80 | 4.85 | 4.57 | 4.71 | 4.71 | -1.46% | 1,764,077 |
| Dec 12, 2024 | 4.98 | 5.17 | 4.68 | 4.78 | 4.78 | -4.02% | 2,953,396 |
| Dec 11, 2024 | 4.90 | 5.05 | 4.50 | 4.98 | 4.98 | 12.42% | 9,063,981 |
| Dec 10, 2024 | 4.71 | 4.77 | 4.41 | 4.43 | 4.43 | -5.74% | 4,005,828 |
| Dec 9, 2024 | 4.67 | 4.80 | 4.63 | 4.70 | 4.70 | 1.95% | 1,364,601 |
| Dec 6, 2024 | 4.31 | 4.66 | 4.28 | 4.61 | 4.61 | 7.71% | 2,820,827 |
| Dec 5, 2024 | 4.41 | 4.44 | 4.25 | 4.28 | 4.28 | -2.51% | 2,619,009 |
| Dec 4, 2024 | 4.41 | 4.59 | 4.36 | 4.39 | 4.39 | - | 3,042,400 |
| Dec 3, 2024 | 4.60 | 4.67 | 4.37 | 4.39 | 4.39 | -6.00% | 1,868,578 |
| Dec 2, 2024 | 4.76 | 4.81 | 4.61 | 4.67 | 4.67 | -0.64% | 3,412,000 |
| Nov 29, 2024 | 4.80 | 4.93 | 4.67 | 4.70 | 4.70 | -2.08% | 2,250,910 |
| Nov 27, 2024 | 4.75 | 4.88 | 4.68 | 4.80 | 4.80 | 0.84% | 1,119,734 |
| Nov 26, 2024 | 4.88 | 4.97 | 4.60 | 4.76 | 4.76 | -2.06% | 1,212,587 |
| Nov 25, 2024 | 4.77 | 5.03 | 4.77 | 4.86 | 4.86 | 2.32% | 2,559,521 |
| Nov 22, 2024 | 4.62 | 4.90 | 4.62 | 4.75 | 4.75 | 2.37% | 3,081,292 |
| Nov 21, 2024 | 4.66 | 4.76 | 4.48 | 4.64 | 4.64 | -0.43% | 1,769,394 |
| Nov 20, 2024 | 4.70 | 4.80 | 4.50 | 4.66 | 4.66 | -2.92% | 2,922,300 |
| 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 | -4.31% | 1,171,426 |
| Nov 15, 2024 | 5.63 | 5.63 | 5.03 | 5.11 | 5.11 | -8.75% | 1,925,100 |
| Nov 14, 2024 | 5.85 | 5.86 | 5.59 | 5.60 | 5.60 | -3.61% | 901,400 |
| 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% | 1,225,100 |
| 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 | 3.55% | 1,259,300 |
| Oct 31, 2024 | 5.71 | 5.76 | 5.60 | 5.64 | 5.64 | -1.23% | 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% | 1,107,700 |
| 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% | 981,000 |
| 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% | 3,578,500 |
| Oct 8, 2024 | 6.32 | 6.45 | 6.23 | 6.25 | 6.25 | -1.42% | 907,000 |
| Oct 7, 2024 | 6.55 | 6.56 | 6.26 | 6.34 | 6.34 | -2.91% | 1,120,300 |
| 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% | 1,692,700 |
| Sep 30, 2024 | 7.39 | 7.57 | 6.94 | 7.08 | 7.08 | -5.09% | 1,221,200 |
| 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% | 2,108,700 |
| 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% | 1,152,400 |
| 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 | -1.80% | 3,298,000 |
| Sep 11, 2024 | 6.80 | 7.87 | 6.70 | 7.76 | 7.76 | -13.78% | 16,737,590 |
| Sep 10, 2024 | 10.00 | 10.13 | 8.07 | 9.00 | 9.00 | -5.36% | 6,405,200 |
| 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% | 828,500 |
| Sep 5, 2024 | 6.39 | 6.54 | 6.10 | 6.49 | 6.49 | 2.20% | 869,900 |
| Sep 4, 2024 | 6.45 | 6.62 | 6.21 | 6.35 | 6.35 | -1.85% | 876,238 |
| 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% | 625,300 |
| Aug 27, 2024 | 7.20 | 7.31 | 7.00 | 7.14 | 7.14 | -1.65% | 425,300 |
| 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% | 619,600 |
| Aug 22, 2024 | 7.44 | 7.48 | 6.90 | 6.94 | 6.94 | -6.47% | 564,000 |
| 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% | 1,093,700 |
| Aug 19, 2024 | 6.48 | 7.30 | 6.48 | 7.23 | 7.23 | 12.09% | 1,232,500 |
| Aug 16, 2024 | 6.65 | 6.79 | 6.36 | 6.45 | 6.45 | -3.30% | 542,600 |
| Aug 15, 2024 | 6.67 | 6.87 | 6.53 | 6.67 | 6.67 | 3.57% | 575,100 |
| 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% | 930,500 |
| 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% | 1,356,900 |
| Aug 1, 2024 | 8.15 | 8.31 | 7.87 | 7.99 | 7.99 | -2.80% | 1,102,117 |