Relay Therapeutics, Inc. (RLAY)
NASDAQ: RLAY · Real-Time Price · USD
3.325
-0.095 (-2.78%)
Aug 14, 2025, 11:55 AM - Market open
Relay Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.44 | 3.61 | 3.40 | 3.42 | 3.42 | 2.09% | 1,591,594 |
| Aug 12, 2025 | 3.27 | 3.38 | 3.24 | 3.35 | 3.35 | 3.08% | 1,788,585 |
| Aug 11, 2025 | 3.21 | 3.36 | 3.15 | 3.25 | 3.25 | 0.93% | 2,367,974 |
| Aug 8, 2025 | 3.18 | 3.39 | 3.03 | 3.22 | 3.22 | -7.74% | 4,399,770 |
| Aug 7, 2025 | 3.58 | 3.58 | 3.41 | 3.49 | 3.49 | -1.13% | 1,599,200 |
| Aug 6, 2025 | 3.53 | 3.57 | 3.46 | 3.53 | 3.53 | - | 1,369,707 |
| Aug 5, 2025 | 3.63 | 3.74 | 3.52 | 3.53 | 3.53 | -3.29% | 1,144,346 |
| Aug 4, 2025 | 3.41 | 3.72 | 3.36 | 3.65 | 3.65 | 8.63% | 2,629,615 |
| Aug 1, 2025 | 3.47 | 3.61 | 3.35 | 3.36 | 3.36 | -4.55% | 2,790,643 |
| Jul 31, 2025 | 3.55 | 3.71 | 3.49 | 3.52 | 3.52 | -3.03% | 4,238,463 |
| Jul 30, 2025 | 3.69 | 3.78 | 3.58 | 3.63 | 3.63 | 0.28% | 1,655,743 |
| Jul 29, 2025 | 3.68 | 3.75 | 3.54 | 3.62 | 3.62 | -2.16% | 3,150,240 |
| Jul 28, 2025 | 3.74 | 3.88 | 3.69 | 3.70 | 3.70 | -1.07% | 2,966,825 |
| Jul 25, 2025 | 3.72 | 3.81 | 3.60 | 3.74 | 3.74 | 1.63% | 3,266,278 |
| Jul 24, 2025 | 3.78 | 3.87 | 3.68 | 3.68 | 3.68 | -2.90% | 9,802,413 |
| Jul 23, 2025 | 3.72 | 3.97 | 3.64 | 3.79 | 3.79 | 2.16% | 4,505,038 |
| Jul 22, 2025 | 3.63 | 3.73 | 3.61 | 3.71 | 3.71 | 2.20% | 2,518,764 |
| Jul 21, 2025 | 3.50 | 3.74 | 3.50 | 3.63 | 3.63 | 3.71% | 2,155,063 |
| Jul 18, 2025 | 3.66 | 3.72 | 3.50 | 3.50 | 3.50 | -4.11% | 1,862,057 |
| Jul 17, 2025 | 3.66 | 3.80 | 3.63 | 3.65 | 3.65 | 0.27% | 2,789,129 |
| Jul 16, 2025 | 3.55 | 3.82 | 3.52 | 3.64 | 3.64 | 4.00% | 4,263,688 |
| Jul 15, 2025 | 3.57 | 3.61 | 3.47 | 3.50 | 3.50 | -1.69% | 2,268,830 |
| Jul 14, 2025 | 3.60 | 3.74 | 3.56 | 3.56 | 3.56 | -1.11% | 1,328,707 |
| Jul 11, 2025 | 3.67 | 3.70 | 3.56 | 3.60 | 3.60 | -3.49% | 1,034,425 |
| Jul 10, 2025 | 3.79 | 3.81 | 3.71 | 3.73 | 3.73 | -2.10% | 1,113,286 |
| Jul 9, 2025 | 3.57 | 3.86 | 3.57 | 3.81 | 3.81 | 6.13% | 1,617,318 |
| Jul 8, 2025 | 3.57 | 3.64 | 3.52 | 3.59 | 3.59 | 1.13% | 1,262,470 |
| Jul 7, 2025 | 3.57 | 3.62 | 3.50 | 3.55 | 3.55 | -2.20% | 1,068,837 |
| Jul 3, 2025 | 3.62 | 3.64 | 3.53 | 3.63 | 3.63 | 0.83% | 536,690 |
| Jul 2, 2025 | 3.53 | 3.75 | 3.49 | 3.60 | 3.60 | 2.27% | 1,541,800 |
| Jul 1, 2025 | 3.45 | 3.60 | 3.33 | 3.52 | 3.52 | 1.73% | 1,140,398 |
| Jun 30, 2025 | 3.33 | 3.53 | 3.30 | 3.46 | 3.46 | 4.85% | 1,492,868 |
| Jun 27, 2025 | 3.33 | 3.47 | 3.26 | 3.30 | 3.30 | -0.60% | 2,078,802 |
| Jun 26, 2025 | 3.26 | 3.34 | 3.20 | 3.32 | 3.32 | 1.84% | 1,179,201 |
| Jun 25, 2025 | 3.31 | 3.34 | 3.10 | 3.26 | 3.26 | -1.51% | 1,853,137 |
| Jun 24, 2025 | 3.29 | 3.37 | 3.20 | 3.31 | 3.31 | 2.48% | 1,681,670 |
| Jun 23, 2025 | 3.19 | 3.25 | 3.11 | 3.23 | 3.23 | 1.25% | 1,529,209 |
| Jun 20, 2025 | 3.42 | 3.45 | 3.11 | 3.19 | 3.19 | -5.06% | 2,374,109 |
| Jun 18, 2025 | 3.11 | 3.48 | 2.98 | 3.36 | 3.36 | 9.80% | 2,751,834 |
| Jun 17, 2025 | 3.26 | 3.29 | 3.04 | 3.06 | 3.06 | -6.42% | 2,263,222 |
| Jun 16, 2025 | 3.26 | 3.31 | 3.10 | 3.27 | 3.27 | 1.55% | 1,200,117 |
| Jun 13, 2025 | 3.30 | 3.40 | 3.19 | 3.22 | 3.22 | -6.67% | 2,016,122 |
| Jun 12, 2025 | 3.30 | 3.53 | 3.26 | 3.45 | 3.45 | 3.29% | 1,771,771 |
| Jun 11, 2025 | 3.50 | 3.57 | 3.34 | 3.34 | 3.34 | -4.30% | 945,922 |
| Jun 10, 2025 | 3.39 | 3.64 | 3.36 | 3.49 | 3.49 | 3.87% | 1,154,708 |
| Jun 9, 2025 | 3.44 | 3.46 | 3.20 | 3.36 | 3.36 | - | 1,214,441 |
| Jun 6, 2025 | 3.30 | 3.45 | 3.28 | 3.36 | 3.36 | 3.70% | 1,766,840 |
| Jun 5, 2025 | 3.23 | 3.37 | 3.16 | 3.24 | 3.24 | 0.31% | 1,057,428 |
| Jun 4, 2025 | 3.30 | 3.38 | 3.21 | 3.23 | 3.23 | -1.82% | 1,112,710 |
| Jun 3, 2025 | 3.19 | 3.39 | 3.12 | 3.29 | 3.29 | 3.46% | 1,717,974 |