Skip to main content
logo
Relay Therapeutics, Inc. (RLAY)
NASDAQ: RLAY · Real-Time Price · USD
18.12
-0.06 (-0.33%)
At close: Oct 26, 2026, 4:00 PM EDT
18.20
+0.08 (0.44%)
Pre-market: Oct 27, 2026, 7:13 AM EDT

Relay Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202618.3318.6617.9418.1218.12-0.33%1,585,748
Oct 23, 202618.0318.2717.6818.1818.18-0.87%1,898,940
Oct 22, 202618.2818.7118.0218.3418.34-0.38%1,721,973
Oct 21, 202618.6119.0318.1918.4118.41-0.22%1,598,194
Oct 20, 202617.0318.6917.0118.4518.457.96%1,976,130
Oct 19, 202616.5317.2116.3817.0917.094.98%1,748,817
Oct 16, 202617.1717.1716.1316.2816.28-5.90%2,366,730
Oct 15, 202617.1517.5617.0717.3017.301.41%2,117,118
Oct 14, 202617.0217.7716.9017.0617.06-1.73%2,936,798
Oct 13, 202617.8417.9417.2717.3617.36-3.45%1,706,422
Oct 12, 202617.7718.3317.5317.9817.980.56%2,090,990
Oct 9, 202617.0118.5017.0117.8817.882.70%1,764,532
Oct 8, 202617.7117.9716.8717.4117.41-3.01%4,332,962
Oct 7, 202618.4018.5417.8517.9517.95-4.22%3,433,042
Oct 6, 202619.5019.5018.1718.7418.74-3.35%3,879,840
Oct 5, 202619.0019.4018.2919.3919.392.27%2,936,413
Oct 2, 202618.7119.1318.6018.9618.962.54%2,770,998
Oct 1, 202618.0219.0817.8618.4918.492.44%2,824,167
Sep 30, 202618.3918.7217.9318.0518.05-1.69%2,782,511
Sep 29, 202617.6518.4817.5218.3618.363.79%3,589,096
Sep 28, 202617.1017.8817.0517.6917.691.26%1,846,400
Sep 25, 202617.9418.0117.4217.4717.47-1.47%2,983,655
Sep 24, 202618.0918.0917.4117.7317.73-1.66%3,676,232
Sep 23, 202619.1519.2317.2218.0318.03-6.82%4,708,162
Sep 22, 202618.4319.4818.2119.3519.356.38%3,632,194
Sep 21, 202619.0719.1718.0518.1918.19-3.45%3,029,902
Sep 18, 202619.2519.4018.6818.8418.84-1.82%10,076,060
Sep 17, 202619.4519.6919.0719.1919.191.86%3,095,726
Sep 16, 202618.9719.2218.6218.8418.84-0.69%2,116,676
Sep 15, 202619.0519.0918.6418.9718.97-0.47%2,742,831
Sep 14, 202618.9019.4318.8819.0619.061.01%2,400,247
Sep 11, 202619.1719.3518.6818.8718.87-0.11%4,164,383
Sep 10, 202618.3019.1118.1018.8918.891.23%3,000,717
Sep 9, 202618.7619.1918.5418.6618.66-2.35%6,061,328
Sep 8, 202618.7819.2818.3119.1119.110.37%5,029,838
Sep 4, 202618.8519.2618.6819.0419.040.16%2,054,847
Sep 3, 202618.5519.1018.3419.0119.012.70%2,716,788
Sep 2, 202618.7019.2718.2918.5118.510.11%2,107,874
Sep 1, 202618.1518.6817.9618.4918.490.60%1,598,442
Aug 31, 202618.5418.6418.0318.3818.38-2.08%3,784,688
Aug 28, 202619.1519.3018.6318.7718.77-3.35%2,762,933
Aug 27, 202619.2319.6819.1619.4219.42-0.21%2,394,437
Aug 26, 202619.9520.1219.1919.4619.46-5.40%2,936,819
Aug 25, 202620.1820.7720.0520.5720.574.10%2,744,194
Aug 24, 202619.1620.0318.6019.7619.761.65%2,639,387
Aug 21, 202619.9220.1719.1819.4419.44-1.32%2,965,869
Aug 20, 202620.3620.5019.4219.7019.70-5.01%2,788,838
Aug 19, 202621.0521.2720.4520.7420.740.63%2,101,614
Aug 18, 202620.4620.9920.0820.6120.61-0.29%2,227,625
Aug 17, 202619.7220.7919.5620.6720.674.08%1,835,259