Relay Therapeutics, Inc. (RLAY)
NASDAQ: RLAY · Real-Time Price · USD
5.59
+0.11 (2.01%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Relay Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5.55 | 5.72 | 5.51 | 5.59 | 5.59 | 2.01% | 1,163,423 |
| Oct 3, 2025 | 5.29 | 5.54 | 5.26 | 5.48 | 5.48 | 4.98% | 1,558,333 |
| Oct 2, 2025 | 5.36 | 5.36 | 5.17 | 5.22 | 5.22 | -1.88% | 1,130,148 |
| Oct 1, 2025 | 5.24 | 5.42 | 5.22 | 5.32 | 5.32 | 1.92% | 1,132,691 |
| Sep 30, 2025 | 5.17 | 5.25 | 5.07 | 5.22 | 5.22 | 0.58% | 1,276,786 |
| Sep 29, 2025 | 5.13 | 5.23 | 5.01 | 5.19 | 5.19 | 0.39% | 1,582,941 |
| Sep 26, 2025 | 4.40 | 5.23 | 4.32 | 5.17 | 5.17 | 18.04% | 4,068,235 |
| Sep 25, 2025 | 4.50 | 4.50 | 4.35 | 4.38 | 4.38 | -3.10% | 1,386,512 |
| Sep 24, 2025 | 4.50 | 4.64 | 4.48 | 4.52 | 4.52 | 1.57% | 1,258,113 |
| Sep 23, 2025 | 4.60 | 4.66 | 4.44 | 4.45 | 4.45 | -1.98% | 1,482,626 |
| Sep 22, 2025 | 4.71 | 4.74 | 4.53 | 4.54 | 4.54 | -2.58% | 1,160,729 |
| Sep 19, 2025 | 4.54 | 4.68 | 4.46 | 4.66 | 4.66 | 2.42% | 3,032,181 |
| Sep 18, 2025 | 4.15 | 4.73 | 4.15 | 4.55 | 4.55 | 11.25% | 2,501,027 |
| Sep 17, 2025 | 4.13 | 4.29 | 4.05 | 4.09 | 4.09 | -0.97% | 1,182,398 |
| Sep 16, 2025 | 4.06 | 4.34 | 4.06 | 4.13 | 4.13 | 1.72% | 1,077,259 |
| Sep 15, 2025 | 4.00 | 4.12 | 3.89 | 4.06 | 4.06 | 1.75% | 1,974,722 |
| Sep 12, 2025 | 4.08 | 4.09 | 3.97 | 3.99 | 3.99 | -3.16% | 1,288,255 |
| Sep 11, 2025 | 4.08 | 4.20 | 4.04 | 4.12 | 4.12 | 1.48% | 962,990 |
| Sep 10, 2025 | 4.05 | 4.09 | 3.87 | 4.06 | 4.06 | -0.25% | 1,350,138 |
| Sep 9, 2025 | 4.08 | 4.10 | 3.99 | 4.07 | 4.07 | 0.25% | 834,677 |
| Sep 8, 2025 | 4.13 | 4.16 | 3.95 | 4.06 | 4.06 | -1.46% | 1,101,940 |
| Sep 5, 2025 | 4.05 | 4.20 | 3.86 | 4.12 | 4.12 | 3.00% | 2,028,132 |
| Sep 4, 2025 | 4.20 | 4.26 | 3.92 | 4.00 | 4.00 | -2.68% | 1,891,614 |
| Sep 3, 2025 | 3.63 | 4.16 | 3.58 | 4.11 | 4.11 | 12.30% | 2,604,228 |
| Sep 2, 2025 | 3.58 | 3.75 | 3.57 | 3.66 | 3.66 | 1.95% | 1,029,189 |
| Aug 29, 2025 | 3.72 | 3.74 | 3.52 | 3.59 | 3.59 | -2.71% | 1,094,896 |
| Aug 28, 2025 | 3.59 | 3.70 | 3.56 | 3.69 | 3.69 | 3.36% | 811,723 |
| Aug 27, 2025 | 3.51 | 3.57 | 3.50 | 3.57 | 3.57 | 0.85% | 563,138 |
| Aug 26, 2025 | 3.50 | 3.56 | 3.45 | 3.54 | 3.54 | 0.85% | 706,784 |
| Aug 25, 2025 | 3.69 | 3.71 | 3.51 | 3.51 | 3.51 | -4.88% | 629,372 |
| Aug 22, 2025 | 3.45 | 3.72 | 3.43 | 3.69 | 3.69 | 8.21% | 1,109,246 |
| Aug 21, 2025 | 3.35 | 3.45 | 3.31 | 3.41 | 3.41 | 0.29% | 1,020,601 |
| Aug 20, 2025 | 3.39 | 3.48 | 3.31 | 3.40 | 3.40 | - | 1,188,003 |
| Aug 19, 2025 | 3.48 | 3.52 | 3.38 | 3.40 | 3.40 | -2.02% | 1,343,226 |
| Aug 18, 2025 | 3.54 | 3.65 | 3.47 | 3.47 | 3.47 | -1.98% | 895,144 |
| Aug 15, 2025 | 3.43 | 3.56 | 3.40 | 3.54 | 3.54 | 4.42% | 1,409,357 |
| Aug 14, 2025 | 3.36 | 3.41 | 3.31 | 3.39 | 3.39 | -0.88% | 1,458,967 |
| 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 |