Relay Therapeutics, Inc. RLAY
NASDAQ · United States · Health Technology
$18.63+0.58 (+3.21%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.67 | +3.43% | $18.00 | $18.71 | $17.86 | 493.19K |
| 2026-09-30 | $18.05 | -1.69% | $18.39 | $18.72 | $17.93 | 2.78M |
| 2026-09-29 | $18.36 | +3.79% | $17.65 | $18.48 | $17.51 | 3.59M |
| 2026-09-28 | $17.69 | +1.26% | $17.10 | $17.88 | $17.05 | 1.84M |
| 2026-09-25 | $17.47 | -1.47% | $17.94 | $18.01 | $17.42 | 2.98M |
| 2026-09-24 | $17.73 | -1.66% | $18.09 | $18.09 | $17.41 | 3.68M |
| 2026-09-23 | $18.03 | -6.82% | $19.15 | $19.23 | $17.22 | 4.71M |
| 2026-09-22 | $19.35 | +6.38% | $18.43 | $19.48 | $18.21 | 3.63M |
| 2026-09-21 | $18.19 | -3.45% | $19.07 | $19.17 | $18.05 | 3.03M |
| 2026-09-18 | $18.84 | -1.82% | $19.25 | $19.40 | $18.68 | 10.08M |
| 2026-09-17 | $19.19 | +1.86% | $19.45 | $19.69 | $19.07 | 3.10M |
| 2026-09-16 | $18.84 | -0.69% | $18.97 | $19.22 | $18.62 | 2.12M |
| 2026-09-15 | $18.97 | -0.47% | $19.05 | $19.09 | $18.64 | 2.74M |
| 2026-09-14 | $19.06 | +1.01% | $18.90 | $19.43 | $18.88 | 2.40M |
| 2026-09-11 | $18.87 | -0.11% | $19.17 | $19.35 | $18.67 | 4.16M |
| 2026-09-10 | $18.89 | +1.23% | $18.30 | $19.11 | $18.10 | 3.00M |
| 2026-09-09 | $18.66 | -2.35% | $18.76 | $19.18 | $18.54 | 6.06M |
| 2026-09-08 | $19.11 | +0.37% | $18.77 | $19.28 | $18.31 | 5.03M |
| 2026-09-04 | $19.04 | +0.16% | $18.85 | $19.26 | $18.68 | 2.05M |
| 2026-09-03 | $19.01 | +2.70% | $18.55 | $19.10 | $18.34 | 2.72M |
| 2026-09-02 | $18.51 | +0.11% | $18.70 | $19.27 | $18.29 | 2.11M |
| 2026-09-01 | $18.49 | +0.60% | $18.15 | $18.68 | $17.96 | 1.60M |
| 2026-08-31 | $18.38 | -2.08% | $18.54 | $18.64 | $18.03 | 3.78M |
| 2026-08-28 | $18.77 | -3.35% | $19.15 | $19.30 | $18.63 | 2.76M |
| 2026-08-27 | $19.42 | -0.21% | $19.23 | $19.68 | $19.16 | 2.39M |
| 2026-08-26 | $19.46 | -5.40% | $19.95 | $20.12 | $19.19 | 2.94M |
| 2026-08-25 | $20.57 | +4.10% | $20.17 | $20.77 | $20.05 | 2.74M |
| 2026-08-24 | $19.76 | +1.65% | $19.16 | $20.02 | $18.60 | 2.64M |
| 2026-08-21 | $19.44 | -1.32% | $19.92 | $20.17 | $19.18 | 2.97M |
| 2026-08-20 | $19.70 | -5.01% | $20.36 | $20.50 | $19.42 | 2.79M |
| 2026-08-19 | $20.74 | +0.63% | $21.05 | $21.27 | $20.45 | 2.10M |
| 2026-08-18 | $20.61 | -0.29% | $20.46 | $20.99 | $20.08 | 2.23M |
| 2026-08-17 | $20.67 | +4.08% | $19.72 | $20.79 | $19.56 | 1.84M |
| 2026-08-14 | $19.86 | -0.35% | $19.62 | $20.00 | $19.36 | 1.53M |
| 2026-08-13 | $19.93 | -0.70% | $20.33 | $20.42 | $19.77 | 1.80M |
| 2026-08-12 | $20.07 | +0.40% | $20.12 | $20.48 | $19.77 | 1.61M |
| 2026-08-11 | $19.99 | +0.25% | $19.99 | $20.27 | $19.66 | 1.98M |
| 2026-08-10 | $19.94 | +0.86% | $19.55 | $20.71 | $19.41 | 2.67M |
| 2026-08-07 | $19.77 | +0.10% | $19.11 | $19.84 | $18.67 | 2.32M |
| 2026-08-06 | $19.75 | +0.30% | $19.71 | $20.26 | $19.50 | 2.43M |
| 2026-08-05 | $19.69 | +0.77% | $19.48 | $19.97 | $19.22 | 1.51M |
| 2026-08-04 | $19.54 | +4.05% | $18.96 | $19.73 | $18.78 | 2.05M |
| 2026-08-03 | $18.78 | -0.27% | $18.59 | $18.81 | $18.10 | 1.60M |
| 2026-07-31 | $18.83 | -3.19% | $19.76 | $19.76 | $18.45 | 1.79M |
| 2026-07-30 | $19.45 | +5.88% | $18.68 | $19.80 | $18.46 | 1.87M |
| 2026-07-29 | $18.37 | +0.44% | $18.74 | $19.07 | $17.94 | 1.94M |
| 2026-07-28 | $18.29 | -1.88% | $18.61 | $18.74 | $17.71 | 2.93M |
| 2026-07-27 | $18.64 | +1.08% | $18.47 | $19.42 | $18.42 | 4.20M |
| 2026-07-24 | $18.44 | -3.40% | $19.18 | $19.29 | $18.26 | 2.04M |
| 2026-07-23 | $19.09 | -0.93% | $18.82 | $19.38 | $18.54 | 1.24M |
| 2026-07-22 | $19.27 | -0.16% | $19.18 | $19.51 | $18.85 | 1.32M |
| 2026-07-21 | $19.30 | +0.63% | $19.55 | $19.94 | $19.22 | 1.49M |
| 2026-07-20 | $19.18 | -3.67% | $19.95 | $20.39 | $19.15 | 3.49M |
| 2026-07-17 | $19.91 | +2.79% | $19.13 | $20.28 | $18.85 | 2.16M |
| 2026-07-16 | $19.37 | -0.72% | $19.49 | $20.16 | $18.85 | 3.59M |
| 2026-07-15 | $19.51 | +2.25% | $18.89 | $19.73 | $18.41 | 1.54M |
| 2026-07-14 | $19.08 | +1.87% | $18.83 | $19.15 | $18.40 | 1.70M |
| 2026-07-13 | $18.73 | -6.37% | $19.50 | $19.75 | $18.33 | 2.37M |
| 2026-07-10 | $20.00 | -3.59% | $20.70 | $20.75 | $19.31 | 3.19M |
| 2026-07-09 | $20.75 | +5.71% | $19.70 | $20.79 | $19.58 | 4.43M |
| 2026-07-08 | $19.63 | -0.56% | $19.71 | $20.19 | $18.37 | 4.31M |
| 2026-07-07 | $19.74 | +4.44% | $18.97 | $20.20 | $18.53 | 5.14M |
| 2026-07-06 | $18.90 | +1.34% | $18.67 | $19.40 | $18.34 | 3.15M |
| 2026-07-02 | $18.65 | +5.01% | $17.88 | $18.67 | $17.68 | 3.17M |
| 2026-07-01 | $17.76 | -5.08% | $18.43 | $19.00 | $17.67 | 3.36M |
| 2026-06-30 | $18.71 | -5.22% | $19.73 | $19.87 | $18.66 | 5.80M |
| 2026-06-29 | $19.74 | +6.36% | $18.53 | $19.93 | $18.48 | 4.22M |
| 2026-06-26 | $18.56 | +4.09% | $17.62 | $18.75 | $17.62 | 12.57M |
| 2026-06-25 | $17.83 | -1.05% | $18.09 | $18.94 | $17.65 | 7.19M |
| 2026-06-24 | $18.02 | +3.33% | $17.58 | $18.83 | $17.54 | 4.60M |
| 2026-06-23 | $17.44 | +0.93% | $16.65 | $17.70 | $16.65 | 5.39M |
| 2026-06-22 | $17.28 | +8.82% | $16.14 | $17.50 | $16.14 | 4.41M |
| 2026-06-18 | $15.88 | +2.06% | $15.99 | $16.40 | $15.82 | 10.74M |
| 2026-06-17 | $15.56 | +3.39% | $15.20 | $15.98 | $15.19 | 2.86M |
| 2026-06-16 | $15.05 | +0.60% | $14.99 | $15.28 | $14.77 | 2.34M |
| 2026-06-15 | $14.96 | +1.01% | $15.04 | $15.35 | $14.83 | 1.88M |
| 2026-06-12 | $14.81 | +4.00% | $14.21 | $15.06 | $14.20 | 1.77M |
| 2026-06-11 | $14.24 | +5.56% | $13.58 | $14.36 | $13.44 | 2.09M |
| 2026-06-10 | $13.49 | -4.26% | $13.91 | $14.58 | $13.47 | 2.52M |
| 2026-06-09 | $14.09 | +3.15% | $13.99 | $14.14 | $13.19 | 2.96M |
| 2026-06-08 | $13.66 | +1.04% | $13.91 | $14.19 | $13.51 | 2.92M |
| 2026-06-05 | $13.52 | -7.02% | $14.54 | $14.54 | $12.93 | 6.07M |
| 2026-06-04 | $14.54 | -4.97% | $15.33 | $15.57 | $14.31 | 5.79M |
| 2026-06-03 | $15.30 | -2.55% | $15.68 | $15.94 | $14.96 | 3.73M |
| 2026-06-02 | $15.70 | +10.10% | $16.65 | $17.47 | $15.69 | 11.48M |
| 2026-06-01 | $14.26 | +1.49% | $14.01 | $14.29 | $13.30 | 2.26M |
| 2026-05-29 | $14.05 | +1.08% | $13.77 | $14.38 | $13.60 | 3.46M |
| 2026-05-28 | $13.90 | -3.67% | $14.50 | $14.60 | $13.88 | 3.95M |
| 2026-05-27 | $14.43 | +1.83% | $14.21 | $14.87 | $14.11 | 3.05M |
| 2026-05-26 | $14.17 | +4.73% | $13.91 | $14.30 | $13.26 | 2.37M |