Relay Therapeutics, Inc. (RLAY)

NASDAQ: RLAY · Real-Time Price · USD

18.37

+0.08 (0.44%)

At close: Jul 29, 2026, 4:00 PM EDT

18.10

-0.27 (-1.49%)

After-hours: Jul 29, 2026, 4:57 PM EDT

Relay Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	18.74	19.07	17.94	18.37	18.37	0.44%	1,943,139
Jul 28, 2026	18.61	18.74	17.71	18.29	18.29	-1.88%	2,933,295
Jul 27, 2026	18.47	19.42	18.42	18.64	18.64	1.08%	4,202,088
Jul 24, 2026	19.18	19.29	18.26	18.44	18.44	-3.40%	2,039,977
Jul 23, 2026	18.82	19.38	18.54	19.09	19.09	-0.93%	1,241,745
Jul 22, 2026	19.18	19.51	18.85	19.27	19.27	-0.16%	1,321,209
Jul 21, 2026	19.55	19.94	19.22	19.30	19.30	0.63%	1,485,437
Jul 20, 2026	19.95	20.39	19.15	19.18	19.18	-3.67%	3,492,238
Jul 17, 2026	19.13	20.29	18.85	19.91	19.91	2.79%	2,157,334
Jul 16, 2026	19.49	20.16	18.85	19.37	19.37	-0.72%	3,592,457
Jul 15, 2026	18.89	19.73	18.41	19.51	19.51	2.25%	1,538,022
Jul 14, 2026	18.83	19.15	18.40	19.08	19.08	1.87%	1,700,383
Jul 13, 2026	19.50	19.75	18.33	18.73	18.73	-6.37%	2,370,992
Jul 10, 2026	20.70	20.75	19.31	20.01	20.01	-3.59%	3,188,206
Jul 9, 2026	19.70	20.79	19.58	20.75	20.75	5.71%	4,433,384
Jul 8, 2026	19.71	20.19	18.37	19.63	19.63	-0.56%	4,312,268
Jul 7, 2026	18.97	20.20	18.53	19.74	19.74	4.44%	5,145,109
Jul 6, 2026	18.67	19.40	18.35	18.90	18.90	1.34%	3,147,259
Jul 2, 2026	17.88	18.67	17.68	18.65	18.65	5.01%	3,173,112
Jul 1, 2026	18.43	19.00	17.67	17.76	17.76	-5.08%	3,360,805
Jun 30, 2026	19.73	19.87	18.66	18.71	18.71	-5.22%	5,799,149
Jun 29, 2026	18.53	19.93	18.48	19.74	19.74	6.36%	4,215,703
Jun 26, 2026	17.62	18.76	17.62	18.56	18.56	4.09%	12,573,933
Jun 25, 2026	18.09	18.94	17.65	17.83	17.83	-1.05%	7,190,474
Jun 24, 2026	17.58	18.83	17.54	18.02	18.02	3.33%	4,596,966
Jun 23, 2026	16.65	17.70	16.65	17.44	17.44	0.93%	5,390,191
Jun 22, 2026	16.14	17.50	16.14	17.28	17.28	8.82%	4,414,522
Jun 18, 2026	15.99	16.40	15.82	15.88	15.88	2.06%	10,738,974
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