Relay Therapeutics, Inc. (RLAY)
NASDAQ: RLAY · Real-Time Price · USD
7.11
+0.25 (3.64%)
Oct 27, 2025, 10:34 AM EDT - Market open

Relay Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20257.017.216.977.12-3.72%153,408
Oct 24, 20256.857.506.776.866.861.48%3,277,056
Oct 23, 20256.476.836.306.766.764.32%1,513,159
Oct 22, 20256.987.006.456.486.48-7.95%1,985,686
Oct 21, 20257.107.166.817.047.04-1.40%1,929,041
Oct 20, 20256.607.196.607.147.1410.02%2,297,344
Oct 17, 20256.326.636.316.496.49-0.31%1,963,889
Oct 16, 20256.706.796.346.516.51-1.51%2,040,762
Oct 15, 20256.046.626.046.616.619.62%1,365,177
Oct 14, 20256.126.275.856.036.03-3.83%1,574,248
Oct 13, 20256.606.686.166.276.27-3.54%1,346,318
Oct 10, 20256.907.006.216.506.50-4.13%2,320,987
Oct 9, 20256.156.866.146.786.7810.97%2,266,270
Oct 8, 20255.886.155.836.116.114.80%1,448,427
Oct 7, 20255.675.885.475.835.834.29%2,161,630
Oct 6, 20255.555.725.515.595.592.01%1,163,596
Oct 3, 20255.295.545.265.485.484.98%1,558,333
Oct 2, 20255.365.365.175.225.22-1.88%1,130,148
Oct 1, 20255.245.425.225.325.321.92%1,132,691
Sep 30, 20255.175.255.075.225.220.58%1,276,786
Sep 29, 20255.135.235.015.195.190.39%1,582,941
Sep 26, 20254.405.234.325.175.1718.04%4,068,235
Sep 25, 20254.504.504.354.384.38-3.10%1,386,512
Sep 24, 20254.504.644.484.524.521.57%1,258,113
Sep 23, 20254.604.664.444.454.45-1.98%1,482,626
Sep 22, 20254.714.744.534.544.54-2.58%1,160,729
Sep 19, 20254.544.684.464.664.662.42%3,032,181
Sep 18, 20254.154.734.154.554.5511.25%2,501,027
Sep 17, 20254.134.294.054.094.09-0.97%1,182,398
Sep 16, 20254.064.344.064.134.131.72%1,077,259
Sep 15, 20254.004.123.894.064.061.75%1,974,722
Sep 12, 20254.084.093.973.993.99-3.16%1,288,255
Sep 11, 20254.084.204.044.124.121.48%962,990
Sep 10, 20254.054.093.874.064.06-0.25%1,350,138
Sep 9, 20254.084.103.994.074.070.25%834,677
Sep 8, 20254.134.163.954.064.06-1.46%1,101,940
Sep 5, 20254.054.203.864.124.123.00%2,028,132
Sep 4, 20254.204.263.924.004.00-2.68%1,891,614
Sep 3, 20253.634.163.584.114.1112.30%2,604,228
Sep 2, 20253.583.753.573.663.661.95%1,029,189
Aug 29, 20253.723.743.523.593.59-2.71%1,094,896
Aug 28, 20253.593.703.563.693.693.36%811,723
Aug 27, 20253.513.573.503.573.570.85%563,138
Aug 26, 20253.503.563.453.543.540.85%706,784
Aug 25, 20253.693.713.513.513.51-4.88%629,372
Aug 22, 20253.453.723.433.693.698.21%1,109,246
Aug 21, 20253.353.453.313.413.410.29%1,020,601
Aug 20, 20253.393.483.313.403.40-1,188,003
Aug 19, 20253.483.523.383.403.40-2.02%1,343,226
Aug 18, 20253.543.653.473.473.47-1.98%895,144