Relay Therapeutics, Inc. (RLAY)
NASDAQ: RLAY · Real-Time Price · USD
14.17
+0.64 (4.73%)
At close: May 26, 2026, 4:00 PM EDT
14.55
+0.38 (2.68%)
After-hours: May 26, 2026, 7:39 PM EDT
Relay Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 13.91 | 14.30 | 13.26 | 14.17 | 14.17 | 4.73% | 2,372,176 |
| May 22, 2026 | 13.52 | 13.95 | 13.40 | 13.53 | 13.53 | -0.95% | 5,355,181 |
| May 21, 2026 | 14.98 | 15.45 | 13.53 | 13.66 | 13.66 | 4.92% | 10,417,033 |
| May 20, 2026 | 11.93 | 13.55 | 11.62 | 13.02 | 13.02 | 7.87% | 6,515,903 |
| May 19, 2026 | 13.00 | 13.71 | 11.63 | 12.07 | 12.07 | -0.25% | 17,762,208 |
| May 18, 2026 | 12.23 | 12.57 | 11.63 | 12.10 | 12.10 | -0.82% | 2,295,791 |
| 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 |
| Apr 8, 2026 | 14.00 | 14.64 | 13.84 | 14.51 | 14.51 | 7.64% | 5,620,992 |
| Apr 7, 2026 | 12.40 | 13.55 | 12.30 | 13.48 | 13.48 | 8.27% | 5,422,095 |
| Apr 6, 2026 | 12.63 | 13.38 | 12.20 | 12.45 | 12.45 | -0.72% | 5,435,244 |
| Apr 2, 2026 | 10.50 | 13.04 | 10.48 | 12.54 | 12.54 | 16.43% | 8,891,909 |
| Apr 1, 2026 | 10.12 | 10.80 | 10.12 | 10.77 | 10.77 | 8.24% | 2,400,554 |
| Mar 31, 2026 | 9.56 | 10.05 | 9.56 | 9.95 | 9.95 | 6.42% | 2,178,687 |
| Mar 30, 2026 | 9.51 | 9.67 | 9.28 | 9.35 | 9.35 | -2.60% | 1,568,410 |
| Mar 27, 2026 | 10.00 | 10.12 | 9.37 | 9.60 | 9.60 | -5.14% | 2,079,272 |
| Mar 26, 2026 | 9.37 | 10.20 | 9.35 | 10.12 | 10.12 | 5.42% | 4,015,390 |
| Mar 25, 2026 | 9.54 | 9.95 | 9.54 | 9.60 | 9.60 | 1.69% | 1,499,884 |
| Mar 24, 2026 | 9.62 | 9.72 | 9.27 | 9.44 | 9.44 | -3.87% | 2,059,333 |
| Mar 23, 2026 | 10.04 | 10.20 | 9.69 | 9.82 | 9.82 | -0.91% | 2,040,516 |
| Mar 20, 2026 | 10.26 | 10.75 | 9.70 | 9.91 | 9.91 | -0.90% | 3,824,089 |
| Mar 19, 2026 | 9.80 | 10.22 | 9.66 | 10.00 | 10.00 | 0.70% | 1,264,674 |
| Mar 18, 2026 | 10.20 | 10.28 | 9.87 | 9.93 | 9.93 | -3.22% | 1,719,402 |
| Mar 17, 2026 | 10.06 | 10.33 | 9.91 | 10.26 | 10.26 | 1.28% | 1,472,325 |
| Mar 16, 2026 | 10.43 | 10.78 | 10.13 | 10.13 | 10.13 | -2.22% | 2,290,069 |