Relay Therapeutics, Inc. (RLAY)
NASDAQ: RLAY · Real-Time Price · USD
16.11
+0.62 (4.00%)
At close: Apr 16, 2026, 4:00 PM EDT
16.01
-0.10 (-0.62%)
After-hours: Apr 16, 2026, 5:14 PM EDT
Relay Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 15.45 | 16.49 | 15.25 | 16.14 | - | 4.16% | 3,263,160 |
| Apr 15, 2026 | 14.46 | 15.67 | 14.32 | 15.49 | 15.49 | 5.02% | 3,862,932 |
| Apr 14, 2026 | 15.56 | 15.89 | 14.72 | 14.75 | 14.75 | -3.34% | 4,092,913 |
| Apr 13, 2026 | 14.93 | 15.48 | 14.76 | 15.26 | 15.26 | 2.14% | 2,809,109 |
| Apr 10, 2026 | 15.00 | 15.42 | 14.51 | 14.94 | 14.94 | -0.40% | 2,786,309 |
| Apr 9, 2026 | 14.43 | 15.00 | 14.18 | 15.00 | 15.00 | 3.38% | 3,078,240 |
| Apr 8, 2026 | 14.00 | 14.64 | 13.84 | 14.51 | 14.51 | 7.64% | 5,618,875 |
| Apr 7, 2026 | 12.40 | 13.55 | 12.30 | 13.48 | 13.48 | 8.27% | 4,421,324 |
| Apr 6, 2026 | 12.63 | 13.38 | 12.20 | 12.45 | 12.45 | -0.72% | 5,434,879 |
| Apr 2, 2026 | 10.50 | 13.04 | 10.48 | 12.54 | 12.54 | 16.43% | 8,886,948 |
| Apr 1, 2026 | 10.12 | 10.80 | 10.12 | 10.77 | 10.77 | 8.24% | 2,398,267 |
| Mar 31, 2026 | 9.56 | 10.05 | 9.56 | 9.95 | 9.95 | 6.42% | 2,177,449 |
| Mar 30, 2026 | 9.51 | 9.67 | 9.28 | 9.35 | 9.35 | -2.60% | 1,567,781 |
| Mar 27, 2026 | 10.00 | 10.12 | 9.37 | 9.60 | 9.60 | -5.14% | 2,061,482 |
| Mar 26, 2026 | 9.37 | 10.20 | 9.35 | 10.12 | 10.12 | 5.42% | 4,014,831 |
| Mar 25, 2026 | 9.54 | 9.95 | 9.54 | 9.60 | 9.60 | 1.69% | 1,499,452 |
| 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% | 2,039,108 |
| Mar 20, 2026 | 10.26 | 10.75 | 9.70 | 9.91 | 9.91 | -0.90% | 3,692,266 |
| Mar 19, 2026 | 9.80 | 10.22 | 9.66 | 10.00 | 10.00 | 0.70% | 1,264,670 |
| Mar 18, 2026 | 10.20 | 10.28 | 9.87 | 9.93 | 9.93 | -3.22% | 1,719,363 |
| Mar 17, 2026 | 10.06 | 10.33 | 9.91 | 10.26 | 10.26 | 1.28% | 1,472,257 |
| Mar 16, 2026 | 10.43 | 10.78 | 10.13 | 10.13 | 10.13 | -2.22% | 2,285,624 |
| Mar 13, 2026 | 11.00 | 11.49 | 10.30 | 10.36 | 10.36 | -1.80% | 1,631,800 |
| Mar 12, 2026 | 10.73 | 10.85 | 10.15 | 10.55 | 10.55 | -2.31% | 2,381,073 |
| Mar 11, 2026 | 10.60 | 10.96 | 10.49 | 10.80 | 10.80 | 1.03% | 7,425,435 |
| Mar 10, 2026 | 10.26 | 10.84 | 10.26 | 10.69 | 10.69 | 5.42% | 5,665,511 |
| Mar 9, 2026 | 9.73 | 10.47 | 9.61 | 10.14 | 10.14 | 2.53% | 2,453,730 |
| Mar 6, 2026 | 9.31 | 9.91 | 9.06 | 9.89 | 9.89 | 2.59% | 1,420,064 |
| Mar 5, 2026 | 9.93 | 10.08 | 9.57 | 9.64 | 9.64 | -5.02% | 1,970,181 |
| Mar 4, 2026 | 9.93 | 10.25 | 9.55 | 10.15 | 10.15 | 3.05% | 2,611,417 |
| Mar 3, 2026 | 9.56 | 10.50 | 9.28 | 9.85 | 9.85 | 0.61% | 2,696,074 |
| Mar 2, 2026 | 9.91 | 10.68 | 9.76 | 9.79 | 9.79 | -4.58% | 2,839,652 |
| Feb 27, 2026 | 9.64 | 11.43 | 9.40 | 10.26 | 10.26 | 12.01% | 8,102,438 |
| Feb 26, 2026 | 9.19 | 9.41 | 8.84 | 9.16 | 9.16 | -0.65% | 1,703,052 |
| Feb 25, 2026 | 9.25 | 9.49 | 9.13 | 9.22 | 9.22 | 0.44% | 1,011,808 |
| Feb 24, 2026 | 8.99 | 9.50 | 8.99 | 9.18 | 9.18 | 2.68% | 1,308,780 |
| Feb 23, 2026 | 8.66 | 9.01 | 8.65 | 8.94 | 8.94 | 2.76% | 1,142,761 |
| Feb 20, 2026 | 8.79 | 8.90 | 8.42 | 8.70 | 8.70 | -1.81% | 1,076,915 |
| Feb 19, 2026 | 8.97 | 9.00 | 8.69 | 8.86 | 8.86 | -2.64% | 1,092,588 |
| Feb 18, 2026 | 9.02 | 9.32 | 8.97 | 9.10 | 9.10 | -0.66% | 1,799,204 |
| Feb 17, 2026 | 8.88 | 9.43 | 8.81 | 9.16 | 9.16 | 2.58% | 1,589,777 |
| Feb 13, 2026 | 8.85 | 9.54 | 8.85 | 8.93 | 8.93 | 1.36% | 2,048,080 |
| Feb 12, 2026 | 9.14 | 9.32 | 8.35 | 8.81 | 8.81 | -3.72% | 2,218,471 |
| Feb 11, 2026 | 8.94 | 9.16 | 8.36 | 9.15 | 9.15 | 1.78% | 2,031,216 |
| Feb 10, 2026 | 8.68 | 9.25 | 8.63 | 8.99 | 8.99 | 3.93% | 1,874,184 |
| Feb 9, 2026 | 8.92 | 9.19 | 8.52 | 8.65 | 8.65 | -3.03% | 2,758,302 |
| Feb 6, 2026 | 8.38 | 9.01 | 8.33 | 8.92 | 8.92 | 9.45% | 3,455,222 |
| Feb 5, 2026 | 8.41 | 8.74 | 8.08 | 8.15 | 8.15 | -4.00% | 2,616,968 |
| Feb 4, 2026 | 8.73 | 8.99 | 8.21 | 8.49 | 8.49 | -2.08% | 2,674,213 |