Relay Therapeutics, Inc. (RLAY)
NASDAQ: RLAY · Real-Time Price · USD
3.410
-0.250 (-6.83%)
At close: Mar 13, 2025, 4:00 PM
3.402
-0.008 (-0.24%)
After-hours: Mar 13, 2025, 6:08 PM EST
Relay Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 3.62 | 3.91 | 3.23 | 3.41 | 3.41 | -6.83% | 4,181,471 |
| Mar 12, 2025 | 3.47 | 3.67 | 3.38 | 3.66 | 3.66 | 5.48% | 2,093,177 |
| Mar 11, 2025 | 3.20 | 3.48 | 3.09 | 3.47 | 3.47 | 6.12% | 2,621,222 |
| Mar 10, 2025 | 3.38 | 3.44 | 3.19 | 3.27 | 3.27 | -5.49% | 1,426,585 |
| Mar 7, 2025 | 3.45 | 3.53 | 3.33 | 3.46 | 3.46 | -0.57% | 3,089,057 |
| Mar 6, 2025 | 3.33 | 3.53 | 3.23 | 3.48 | 3.48 | 2.65% | 2,343,109 |
| Mar 5, 2025 | 3.21 | 3.42 | 3.15 | 3.39 | 3.39 | 6.27% | 2,232,494 |
| Mar 4, 2025 | 3.12 | 3.25 | 3.02 | 3.19 | 3.19 | -0.31% | 2,643,397 |
| Mar 3, 2025 | 3.42 | 3.61 | 3.02 | 3.20 | 3.20 | -6.16% | 3,071,909 |
| Feb 28, 2025 | 3.27 | 3.41 | 3.05 | 3.41 | 3.41 | 4.92% | 4,369,371 |
| Feb 27, 2025 | 3.25 | 3.71 | 3.25 | 3.25 | 3.25 | -13.33% | 2,088,463 |
| Feb 26, 2025 | 3.70 | 3.87 | 3.68 | 3.75 | 3.75 | 1.90% | 1,282,857 |
| Feb 25, 2025 | 3.92 | 3.95 | 3.64 | 3.68 | 3.68 | -5.15% | 1,532,180 |
| Feb 24, 2025 | 3.92 | 4.01 | 3.72 | 3.88 | 3.88 | -1.02% | 1,510,719 |
| Feb 21, 2025 | 4.16 | 4.24 | 3.92 | 3.92 | 3.92 | -4.16% | 1,426,092 |
| Feb 20, 2025 | 4.17 | 4.24 | 4.02 | 4.09 | 4.09 | -1.68% | 1,172,114 |
| Feb 19, 2025 | 3.89 | 4.16 | 3.85 | 4.16 | 4.16 | 6.12% | 1,123,774 |
| Feb 18, 2025 | 4.09 | 4.19 | 3.91 | 3.92 | 3.92 | -2.00% | 2,112,382 |
| Feb 14, 2025 | 3.95 | 4.16 | 3.88 | 4.00 | 4.00 | 1.01% | 1,149,419 |
| Feb 13, 2025 | 3.70 | 3.96 | 3.69 | 3.96 | 3.96 | 5.32% | 1,253,839 |
| Feb 12, 2025 | 3.63 | 3.76 | 3.61 | 3.76 | 3.76 | 0.53% | 1,238,748 |
| Feb 11, 2025 | 3.85 | 4.02 | 3.73 | 3.74 | 3.74 | -6.73% | 1,986,173 |
| Feb 10, 2025 | 4.21 | 4.21 | 4.01 | 4.01 | 4.01 | -4.98% | 1,225,726 |
| Feb 7, 2025 | 4.53 | 4.59 | 4.17 | 4.22 | 4.22 | -6.43% | 972,895 |
| Feb 6, 2025 | 4.81 | 4.85 | 4.51 | 4.51 | 4.51 | -5.85% | 1,040,644 |
| Feb 5, 2025 | 4.63 | 4.86 | 4.63 | 4.79 | 4.79 | 3.46% | 962,611 |
| Feb 4, 2025 | 4.47 | 4.66 | 4.38 | 4.63 | 4.63 | 3.58% | 732,250 |
| Feb 3, 2025 | 4.28 | 4.61 | 4.25 | 4.47 | 4.47 | - | 1,657,881 |
| Jan 31, 2025 | 4.58 | 4.68 | 4.44 | 4.47 | 4.47 | -1.54% | 926,579 |
| Jan 30, 2025 | 4.42 | 4.65 | 4.42 | 4.54 | 4.54 | 1.34% | 1,154,034 |
| Jan 29, 2025 | 4.55 | 4.68 | 4.41 | 4.48 | 4.48 | -3.03% | 1,270,990 |
| Jan 28, 2025 | 4.70 | 4.78 | 4.25 | 4.62 | 4.62 | -2.12% | 2,648,297 |
| Jan 27, 2025 | 4.80 | 5.05 | 4.69 | 4.72 | 4.72 | -2.68% | 3,707,918 |
| Jan 24, 2025 | 4.75 | 5.00 | 4.61 | 4.85 | 4.85 | -0.82% | 1,744,917 |
| Jan 23, 2025 | 4.82 | 4.96 | 4.62 | 4.89 | 4.89 | -0.61% | 2,403,482 |
| Jan 22, 2025 | 4.65 | 5.05 | 4.63 | 4.92 | 4.92 | 5.58% | 2,383,794 |
| Jan 21, 2025 | 4.50 | 4.67 | 4.35 | 4.66 | 4.66 | 4.48% | 2,441,766 |
| Jan 17, 2025 | 4.28 | 4.59 | 4.11 | 4.46 | 4.46 | 3.24% | 3,391,675 |
| Jan 16, 2025 | 3.83 | 4.42 | 3.50 | 4.32 | 4.32 | 13.39% | 4,975,572 |
| Jan 15, 2025 | 4.48 | 4.54 | 3.77 | 3.81 | 3.81 | -12.31% | 4,541,369 |
| Jan 14, 2025 | 4.77 | 4.85 | 4.24 | 4.35 | 4.35 | -9.10% | 1,990,962 |
| Jan 13, 2025 | 4.39 | 5.02 | 4.31 | 4.78 | 4.78 | 7.42% | 3,626,866 |
| Jan 10, 2025 | 4.66 | 5.99 | 4.00 | 4.45 | 4.45 | -7.87% | 11,853,276 |
| Jan 8, 2025 | 4.57 | 4.88 | 4.52 | 4.83 | 4.83 | 4.55% | 2,057,393 |
| Jan 7, 2025 | 4.55 | 4.81 | 4.50 | 4.62 | 4.62 | 1.09% | 1,518,985 |
| Jan 6, 2025 | 4.44 | 4.66 | 4.40 | 4.57 | 4.57 | 3.39% | 1,954,023 |
| Jan 3, 2025 | 4.32 | 4.42 | 4.25 | 4.42 | 4.42 | 2.79% | 1,090,697 |
| Jan 2, 2025 | 4.15 | 4.39 | 4.12 | 4.30 | 4.30 | 4.37% | 1,431,041 |
| Dec 31, 2024 | 4.24 | 4.26 | 4.01 | 4.12 | 4.12 | -1.44% | 1,417,716 |
| Dec 30, 2024 | 4.30 | 4.30 | 4.16 | 4.18 | 4.18 | -4.13% | 1,535,553 |