Relay Therapeutics, Inc. (RLAY)

NASDAQ: RLAY · Real-Time Price · USD

15.88

+0.32 (2.06%)

At close: Jun 18, 2026, 4:00 PM EDT

16.14

+0.26 (1.64%)

After-hours: Jun 18, 2026, 7:54 PM EDT

Relay Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.99	16.40	15.82	15.88	15.88	2.06%	10,737,883
Jun 17, 2026	15.20	15.98	15.19	15.56	15.56	3.39%	2,863,673
Jun 16, 2026	14.99	15.28	14.78	15.05	15.05	0.60%	2,338,444
Jun 15, 2026	15.04	15.35	14.83	14.96	14.96	1.01%	1,879,841
Jun 12, 2026	14.21	15.06	14.20	14.81	14.81	4.00%	1,770,195
Jun 11, 2026	13.58	14.36	13.44	14.24	14.24	5.56%	2,093,117
Jun 10, 2026	13.91	14.58	13.47	13.49	13.49	-4.26%	2,520,896
Jun 9, 2026	13.99	14.14	13.19	14.09	14.09	3.15%	2,963,904
Jun 8, 2026	13.91	14.19	13.51	13.66	13.66	1.04%	2,917,381
Jun 5, 2026	14.54	14.54	12.93	13.52	13.52	-7.02%	6,071,418
Jun 4, 2026	15.33	15.58	14.31	14.54	14.54	-4.97%	5,790,401
Jun 3, 2026	15.68	15.94	14.96	15.30	15.30	-2.55%	3,727,102
Jun 2, 2026	16.65	17.47	15.69	15.70	15.70	10.10%	11,483,161
Jun 1, 2026	14.01	14.29	13.30	14.26	14.26	1.49%	2,260,697
May 29, 2026	13.77	14.38	13.60	14.05	14.05	1.08%	3,468,593
May 28, 2026	14.50	14.60	13.88	13.90	13.90	-3.67%	3,951,985
May 27, 2026	14.21	14.87	14.11	14.43	14.43	1.83%	3,050,376
May 26, 2026	13.91	14.30	13.26	14.17	14.17	4.73%	2,373,696
May 22, 2026	13.52	13.95	13.40	13.53	13.53	-0.95%	5,355,352
May 21, 2026	14.98	15.45	13.53	13.66	13.66	4.92%	10,420,360
May 20, 2026	11.93	13.55	11.62	13.02	13.02	7.87%	6,519,434
May 19, 2026	13.00	13.71	11.63	12.07	12.07	-0.25%	17,856,611
May 18, 2026	12.23	12.57	11.63	12.10	12.10	-0.82%	2,297,391
May 15, 2026	12.59	12.72	12.19	12.20	12.20	-4.54%	2,470,003
May 14, 2026	13.22	13.47	12.66	12.78	12.78	-3.33%	4,381,440
May 13, 2026	12.82	13.29	12.75	13.22	13.22	2.24%	2,310,927
May 12, 2026	12.85	12.99	12.47	12.93	12.93	0.62%	2,017,512
May 11, 2026	12.80	13.03	12.50	12.85	12.85	0.71%	3,228,409
May 8, 2026	12.61	12.87	12.40	12.76	12.76	2.00%	1,830,600
May 7, 2026	12.92	12.92	12.25	12.51	12.51	-3.17%	3,211,849
May 6, 2026	13.02	13.02	11.99	12.92	12.92	-0.62%	3,440,458
May 5, 2026	13.15	13.36	12.64	13.00	13.00	-0.69%	1,951,285
May 4, 2026	12.44	13.33	11.75	13.09	13.09	2.91%	3,506,304
May 1, 2026	12.80	13.21	12.65	12.72	12.72	-1.85%	2,914,118
Apr 30, 2026	12.82	13.03	12.41	12.96	12.96	3.10%	2,389,759
Apr 29, 2026	13.17	13.37	12.54	12.57	12.57	-3.53%	3,651,772
Apr 28, 2026	14.79	15.07	12.81	13.03	13.03	-12.84%	6,717,087
Apr 27, 2026	14.86	15.40	14.64	14.95	14.95	-1.19%	4,112,818
Apr 24, 2026	15.17	15.40	14.68	15.13	15.13	0.27%	1,968,523
Apr 23, 2026	16.36	16.51	14.89	15.09	15.09	-8.60%	2,972,587
Apr 22, 2026	17.03	17.15	16.31	16.51	16.51	-1.73%	2,367,705
Apr 21, 2026	16.40	17.03	16.26	16.80	16.80	2.44%	2,527,712
Apr 20, 2026	16.58	16.69	15.94	16.40	16.40	-2.15%	2,641,886
Apr 17, 2026	16.51	17.32	16.16	16.76	16.76	4.03%	2,360,677
Apr 16, 2026	15.45	16.49	15.25	16.11	16.11	4.00%	3,264,824
Apr 15, 2026	14.46	15.67	14.32	15.49	15.49	5.02%	3,872,243
Apr 14, 2026	15.56	15.89	14.72	14.75	14.75	-3.34%	4,093,870
Apr 13, 2026	14.93	15.48	14.76	15.26	15.26	2.14%	2,812,238
Apr 10, 2026	15.00	15.42	14.51	14.94	14.94	-0.40%	2,786,879
Apr 9, 2026	14.43	15.00	14.18	15.00	15.00	3.38%	3,080,275