Relay Therapeutics, Inc. (RLAY)
NASDAQ: RLAY · Real-Time Price · USD
9.63
-0.22 (-2.23%)
Mar 4, 2026, 11:30 AM EST - Market open
Relay Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.93 | 9.95 | 9.55 | 9.67 | - | -1.83% | 782,834 |
| Mar 3, 2026 | 9.56 | 10.50 | 9.28 | 9.85 | 9.85 | 0.61% | 2,696,074 |
| Mar 2, 2026 | 9.91 | 10.68 | 9.76 | 9.79 | 9.79 | -4.58% | 2,839,652 |
| Feb 27, 2026 | 9.64 | 11.43 | 9.40 | 10.26 | 10.26 | 12.01% | 8,102,438 |
| Feb 26, 2026 | 9.19 | 9.41 | 8.84 | 9.16 | 9.16 | -0.65% | 1,703,052 |
| Feb 25, 2026 | 9.25 | 9.49 | 9.13 | 9.22 | 9.22 | 0.44% | 1,011,808 |
| Feb 24, 2026 | 8.99 | 9.50 | 8.99 | 9.18 | 9.18 | 2.68% | 1,308,780 |
| Feb 23, 2026 | 8.66 | 9.01 | 8.65 | 8.94 | 8.94 | 2.76% | 1,142,761 |
| Feb 20, 2026 | 8.79 | 8.90 | 8.42 | 8.70 | 8.70 | -1.81% | 1,076,915 |
| Feb 19, 2026 | 8.97 | 9.00 | 8.69 | 8.86 | 8.86 | -2.64% | 1,092,588 |
| Feb 18, 2026 | 9.02 | 9.32 | 8.97 | 9.10 | 9.10 | -0.66% | 1,799,204 |
| Feb 17, 2026 | 8.88 | 9.43 | 8.81 | 9.16 | 9.16 | 2.58% | 1,589,777 |
| Feb 13, 2026 | 8.85 | 9.54 | 8.85 | 8.93 | 8.93 | 1.36% | 2,048,080 |
| Feb 12, 2026 | 9.14 | 9.32 | 8.35 | 8.81 | 8.81 | -3.72% | 2,218,471 |
| Feb 11, 2026 | 8.94 | 9.16 | 8.36 | 9.15 | 9.15 | 1.78% | 2,031,216 |
| Feb 10, 2026 | 8.68 | 9.25 | 8.63 | 8.99 | 8.99 | 3.93% | 1,874,184 |
| Feb 9, 2026 | 8.92 | 9.19 | 8.52 | 8.65 | 8.65 | -3.03% | 2,758,302 |
| Feb 6, 2026 | 8.38 | 9.01 | 8.33 | 8.92 | 8.92 | 9.45% | 3,455,222 |
| Feb 5, 2026 | 8.41 | 8.74 | 8.08 | 8.15 | 8.15 | -4.00% | 2,616,968 |
| Feb 4, 2026 | 8.73 | 8.99 | 8.21 | 8.49 | 8.49 | -2.08% | 2,674,213 |
| Feb 3, 2026 | 8.39 | 8.89 | 8.30 | 8.67 | 8.67 | 6.38% | 5,964,407 |
| Feb 2, 2026 | 7.65 | 8.38 | 7.60 | 8.15 | 8.15 | 6.40% | 1,688,676 |
| Jan 30, 2026 | 7.70 | 7.75 | 7.45 | 7.66 | 7.66 | -0.65% | 1,259,054 |
| Jan 29, 2026 | 7.51 | 7.94 | 7.46 | 7.71 | 7.71 | 0.78% | 1,788,559 |
| Jan 28, 2026 | 8.45 | 8.49 | 7.62 | 7.65 | 7.65 | -10.00% | 1,818,772 |
| Jan 27, 2026 | 7.57 | 8.64 | 7.42 | 8.50 | 8.50 | 11.99% | 2,432,894 |
| Jan 26, 2026 | 7.67 | 7.84 | 7.37 | 7.59 | 7.59 | 2.15% | 3,057,143 |
| Jan 23, 2026 | 7.50 | 7.89 | 7.36 | 7.43 | 7.43 | -2.24% | 2,016,943 |
| Jan 22, 2026 | 7.57 | 7.91 | 7.49 | 7.60 | 7.60 | 0.80% | 3,956,154 |
| Jan 21, 2026 | 7.45 | 7.84 | 7.45 | 7.54 | 7.54 | 1.75% | 2,805,593 |
| Jan 20, 2026 | 7.01 | 7.61 | 7.01 | 7.41 | 7.41 | 0.82% | 3,500,707 |
| Jan 16, 2026 | 7.72 | 7.74 | 7.34 | 7.35 | 7.35 | -3.67% | 2,949,881 |
| Jan 15, 2026 | 8.06 | 8.22 | 7.60 | 7.63 | 7.63 | -5.45% | 1,895,563 |
| Jan 14, 2026 | 7.92 | 8.38 | 7.92 | 8.07 | 8.07 | 1.64% | 1,148,798 |
| Jan 13, 2026 | 7.74 | 8.02 | 7.63 | 7.94 | 7.94 | 1.79% | 1,229,380 |
| Jan 12, 2026 | 7.91 | 7.97 | 7.62 | 7.80 | 7.80 | -2.38% | 1,700,266 |
| Jan 9, 2026 | 8.10 | 8.24 | 7.92 | 7.99 | 7.99 | -0.12% | 1,122,112 |
| Jan 8, 2026 | 8.07 | 8.26 | 7.85 | 8.00 | 8.00 | -2.20% | 3,357,750 |
| Jan 7, 2026 | 8.23 | 8.66 | 8.12 | 8.18 | 8.18 | 0.12% | 2,739,931 |
| Jan 6, 2026 | 7.82 | 8.29 | 7.73 | 8.17 | 8.17 | 3.94% | 2,080,134 |
| Jan 5, 2026 | 8.14 | 8.34 | 7.66 | 7.86 | 7.86 | -3.91% | 1,942,908 |
| Jan 2, 2026 | 8.35 | 8.55 | 8.06 | 8.18 | 8.18 | -3.31% | 1,570,236 |
| Dec 31, 2025 | 8.31 | 8.58 | 8.29 | 8.46 | 8.46 | 1.32% | 2,041,674 |
| Dec 30, 2025 | 8.37 | 8.40 | 8.25 | 8.35 | 8.35 | -0.71% | 1,143,077 |
| Dec 29, 2025 | 8.46 | 8.55 | 8.28 | 8.41 | 8.41 | -1.75% | 1,336,678 |
| Dec 26, 2025 | 8.60 | 8.63 | 8.32 | 8.56 | 8.56 | -1.04% | 1,122,569 |
| Dec 24, 2025 | 8.31 | 8.76 | 8.31 | 8.65 | 8.65 | 4.09% | 866,541 |
| Dec 23, 2025 | 8.52 | 8.53 | 8.13 | 8.31 | 8.31 | -3.48% | 1,444,149 |
| Dec 22, 2025 | 8.45 | 8.81 | 8.33 | 8.61 | 8.61 | 2.50% | 5,284,425 |
| Dec 19, 2025 | 8.19 | 8.69 | 8.14 | 8.40 | 8.40 | 3.32% | 5,826,565 |