Relay Therapeutics, Inc. (RLAY)
NASDAQ: RLAY · Real-Time Price · USD
3.000
-0.080 (-2.60%)
At close: May 30, 2025, 4:00 PM
2.900
-0.100 (-3.33%)
After-hours: May 30, 2025, 7:35 PM EDT
Relay Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.02 | 3.04 | 2.92 | 3.00 | 3.00 | -2.60% | 1,407,435 |
| May 29, 2025 | 2.99 | 3.10 | 2.91 | 3.08 | 3.08 | 4.41% | 797,226 |
| May 28, 2025 | 2.85 | 3.06 | 2.83 | 2.95 | 2.95 | 3.51% | 1,478,123 |
| May 27, 2025 | 2.99 | 3.00 | 2.83 | 2.85 | 2.85 | -2.06% | 1,572,734 |
| May 23, 2025 | 2.78 | 2.94 | 2.75 | 2.91 | 2.91 | 2.28% | 939,092 |
| May 22, 2025 | 2.82 | 2.99 | 2.80 | 2.85 | 2.85 | -0.52% | 2,656,550 |
| May 21, 2025 | 2.98 | 3.00 | 2.78 | 2.86 | 2.86 | -6.23% | 1,116,736 |
| May 20, 2025 | 2.94 | 3.16 | 2.87 | 3.05 | 3.05 | 4.10% | 1,504,583 |
| May 19, 2025 | 2.78 | 2.95 | 2.76 | 2.93 | 2.93 | 4.27% | 1,324,320 |
| May 16, 2025 | 2.80 | 2.90 | 2.75 | 2.81 | 2.81 | 0.72% | 1,283,125 |
| May 15, 2025 | 2.77 | 2.82 | 2.67 | 2.79 | 2.79 | 0.72% | 772,636 |
| May 14, 2025 | 2.83 | 2.88 | 2.76 | 2.77 | 2.77 | -2.12% | 1,170,555 |
| May 13, 2025 | 3.12 | 3.14 | 2.81 | 2.83 | 2.83 | -9.00% | 1,790,065 |
| May 12, 2025 | 3.20 | 3.28 | 2.98 | 3.11 | 3.11 | 3.67% | 2,041,459 |
| May 9, 2025 | 3.00 | 3.17 | 2.91 | 3.00 | 3.00 | - | 2,907,865 |
| May 8, 2025 | 2.95 | 3.07 | 2.71 | 3.00 | 3.00 | 1.69% | 4,622,742 |
| May 7, 2025 | 3.18 | 3.28 | 2.88 | 2.95 | 2.95 | -6.35% | 4,946,274 |
| May 6, 2025 | 3.29 | 3.34 | 2.88 | 3.15 | 3.15 | -5.12% | 5,610,986 |
| May 5, 2025 | 3.23 | 3.48 | 3.19 | 3.32 | 3.32 | 2.15% | 3,425,032 |
| May 2, 2025 | 3.31 | 3.37 | 3.17 | 3.25 | 3.25 | -1.22% | 2,466,919 |
| May 1, 2025 | 3.32 | 3.36 | 3.22 | 3.29 | 3.29 | -1.20% | 1,852,807 |
| Apr 30, 2025 | 3.00 | 3.47 | 2.96 | 3.33 | 3.33 | 7.42% | 4,073,827 |
| Apr 29, 2025 | 3.33 | 3.33 | 3.04 | 3.10 | 3.10 | -4.91% | 1,541,114 |
| Apr 28, 2025 | 3.17 | 3.29 | 3.14 | 3.26 | 3.26 | 1.87% | 1,684,051 |
| Apr 25, 2025 | 3.14 | 3.21 | 3.03 | 3.20 | 3.20 | 0.31% | 1,638,668 |
| Apr 24, 2025 | 3.10 | 3.22 | 3.01 | 3.19 | 3.19 | 2.57% | 1,864,319 |
| Apr 23, 2025 | 2.97 | 3.20 | 2.97 | 3.11 | 3.11 | 6.14% | 2,575,950 |
| Apr 22, 2025 | 2.78 | 2.95 | 2.72 | 2.93 | 2.93 | 6.55% | 1,952,064 |
| Apr 21, 2025 | 2.57 | 2.80 | 2.53 | 2.75 | 2.75 | 2.23% | 2,032,372 |
| Apr 17, 2025 | 2.56 | 2.70 | 2.54 | 2.69 | 2.69 | 3.07% | 1,629,329 |
| Apr 16, 2025 | 2.72 | 2.74 | 2.54 | 2.61 | 2.61 | -5.43% | 2,105,850 |
| Apr 15, 2025 | 2.51 | 2.81 | 2.46 | 2.76 | 2.76 | 7.39% | 3,238,632 |
| Apr 14, 2025 | 2.48 | 2.60 | 2.30 | 2.57 | 2.57 | 6.20% | 2,603,614 |
| Apr 11, 2025 | 2.21 | 2.42 | 2.17 | 2.42 | 2.42 | 9.01% | 2,315,301 |
| Apr 10, 2025 | 2.27 | 2.30 | 2.07 | 2.22 | 2.22 | -3.48% | 2,168,939 |
| Apr 9, 2025 | 1.93 | 2.37 | 1.82 | 2.30 | 2.30 | 15.00% | 4,410,883 |
| Apr 8, 2025 | 2.07 | 2.15 | 1.94 | 2.00 | 2.00 | -2.44% | 3,586,777 |
| Apr 7, 2025 | 1.94 | 2.08 | 1.78 | 2.05 | 2.05 | 2.50% | 8,104,475 |
| Apr 4, 2025 | 2.19 | 2.24 | 1.99 | 2.00 | 2.00 | -12.66% | 3,238,633 |
| Apr 3, 2025 | 2.33 | 2.38 | 2.26 | 2.29 | 2.29 | -8.03% | 2,794,903 |
| Apr 2, 2025 | 2.42 | 2.55 | 2.36 | 2.49 | 2.49 | 0.81% | 2,110,828 |
| Apr 1, 2025 | 2.58 | 2.59 | 2.38 | 2.47 | 2.47 | -5.73% | 2,732,526 |
| Mar 31, 2025 | 2.69 | 2.71 | 2.45 | 2.62 | 2.62 | -3.68% | 2,951,688 |
| Mar 28, 2025 | 2.95 | 2.97 | 2.69 | 2.72 | 2.72 | -9.03% | 2,928,529 |
| Mar 27, 2025 | 2.84 | 3.08 | 2.83 | 2.99 | 2.99 | 4.55% | 2,044,844 |
| Mar 26, 2025 | 2.98 | 3.03 | 2.85 | 2.86 | 2.86 | -3.38% | 2,054,818 |
| Mar 25, 2025 | 3.08 | 3.08 | 2.92 | 2.96 | 2.96 | -4.52% | 2,742,619 |
| Mar 24, 2025 | 3.09 | 3.16 | 3.06 | 3.10 | 3.10 | 1.31% | 2,590,042 |
| Mar 21, 2025 | 3.17 | 3.18 | 3.05 | 3.06 | 3.06 | -5.85% | 3,426,818 |
| Mar 20, 2025 | 3.31 | 3.37 | 3.24 | 3.25 | 3.25 | -2.69% | 1,733,649 |