Relay Therapeutics, Inc. (RLAY)

NASDAQ: RLAY · Real-Time Price · USD

18.74

-0.65 (-3.35%)

At close: Oct 6, 2026, 4:00 PM EDT

18.60

-0.14 (-0.75%)

After-hours: Oct 6, 2026, 7:30 PM EDT

Relay Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	19.50	19.50	18.17	18.74	18.74	-3.35%	3,879,813
Oct 5, 2026	19.00	19.40	18.29	19.39	19.39	2.27%	2,933,349
Oct 2, 2026	18.71	19.13	18.60	18.96	18.96	2.54%	2,770,608
Oct 1, 2026	18.02	19.08	17.86	18.49	18.49	2.44%	2,765,443
Sep 30, 2026	18.39	18.72	17.93	18.05	18.05	-1.69%	2,782,507
Sep 29, 2026	17.65	18.48	17.52	18.36	18.36	3.79%	3,589,096
Sep 28, 2026	17.10	17.88	17.05	17.69	17.69	1.26%	1,846,400
Sep 25, 2026	17.94	18.01	17.42	17.47	17.47	-1.47%	2,983,655
Sep 24, 2026	18.09	18.09	17.41	17.73	17.73	-1.66%	3,676,232
Sep 23, 2026	19.15	19.23	17.22	18.03	18.03	-6.82%	4,708,162
Sep 22, 2026	18.43	19.48	18.21	19.35	19.35	6.38%	3,632,194
Sep 21, 2026	19.07	19.17	18.05	18.19	18.19	-3.45%	3,029,902
Sep 18, 2026	19.25	19.40	18.68	18.84	18.84	-1.82%	10,076,060
Sep 17, 2026	19.45	19.69	19.07	19.19	19.19	1.86%	3,095,726
Sep 16, 2026	18.97	19.22	18.62	18.84	18.84	-0.69%	2,116,676
Sep 15, 2026	19.05	19.09	18.64	18.97	18.97	-0.47%	2,742,831
Sep 14, 2026	18.90	19.43	18.88	19.06	19.06	1.01%	2,400,247
Sep 11, 2026	19.17	19.35	18.68	18.87	18.87	-0.11%	4,164,383
Sep 10, 2026	18.30	19.11	18.10	18.89	18.89	1.23%	3,000,717
Sep 9, 2026	18.76	19.19	18.54	18.66	18.66	-2.35%	6,061,328
Sep 8, 2026	18.78	19.28	18.31	19.11	19.11	0.37%	5,029,838
Sep 4, 2026	18.85	19.26	18.68	19.04	19.04	0.16%	2,054,847
Sep 3, 2026	18.55	19.10	18.34	19.01	19.01	2.70%	2,716,788
Sep 2, 2026	18.70	19.27	18.29	18.51	18.51	0.11%	2,107,874
Sep 1, 2026	18.15	18.68	17.96	18.49	18.49	0.60%	1,598,442
Aug 31, 2026	18.54	18.64	18.03	18.38	18.38	-2.08%	3,784,688
Aug 28, 2026	19.15	19.30	18.63	18.77	18.77	-3.35%	2,762,933
Aug 27, 2026	19.23	19.68	19.16	19.42	19.42	-0.21%	2,394,437
Aug 26, 2026	19.95	20.12	19.19	19.46	19.46	-5.40%	2,936,819
Aug 25, 2026	20.18	20.77	20.05	20.57	20.57	4.10%	2,744,194
Aug 24, 2026	19.16	20.03	18.60	19.76	19.76	1.65%	2,639,387
Aug 21, 2026	19.92	20.17	19.18	19.44	19.44	-1.32%	2,965,869
Aug 20, 2026	20.36	20.50	19.42	19.70	19.70	-5.01%	2,788,838
Aug 19, 2026	21.05	21.27	20.45	20.74	20.74	0.63%	2,101,614
Aug 18, 2026	20.46	20.99	20.08	20.61	20.61	-0.29%	2,227,625
Aug 17, 2026	19.72	20.79	19.56	20.67	20.67	4.08%	1,835,259
Aug 14, 2026	19.62	20.00	19.36	19.86	19.86	-0.35%	1,530,273
Aug 13, 2026	20.33	20.42	19.77	19.93	19.93	-0.70%	1,797,066
Aug 12, 2026	20.12	20.48	19.77	20.07	20.07	0.40%	1,610,989
Aug 11, 2026	19.99	20.27	19.66	19.99	19.99	0.25%	1,976,992
Aug 10, 2026	19.55	20.71	19.41	19.94	19.94	0.86%	2,672,105
Aug 7, 2026	19.11	19.85	18.68	19.77	19.77	0.10%	2,315,219
Aug 6, 2026	19.71	20.26	19.50	19.75	19.75	0.30%	2,430,376
Aug 5, 2026	19.48	19.97	19.22	19.69	19.69	0.77%	1,505,669
Aug 4, 2026	18.96	19.73	18.78	19.54	19.54	4.05%	2,054,518
Aug 3, 2026	18.59	18.81	18.10	18.78	18.78	-0.27%	1,603,566
Jul 31, 2026	19.76	19.76	18.45	18.83	18.83	-3.19%	1,785,640
Jul 30, 2026	18.68	19.80	18.46	19.45	19.45	5.88%	1,866,020
Jul 29, 2026	18.74	19.07	17.94	18.37	18.37	0.44%	1,944,144
Jul 28, 2026	18.61	18.74	17.71	18.29	18.29	-1.88%	2,933,295