Relay Therapeutics, Inc. (RLAY)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 8.71 | 8.71 | 6.79 | 7.04 | 7.04 | 1,167,807 |
| May 02, 2024 | 6.78 | 7.16 | 6.62 | 7.08 | 7.08 | 761,900 |
| May 01, 2024 | 6.51 | 6.97 | 6.49 | 6.66 | 6.66 | 1,459,100 |
| Apr 30, 2024 | 6.45 | 6.73 | 6.40 | 6.52 | 6.52 | 911,200 |
| Apr 29, 2024 | 6.38 | 6.77 | 6.35 | 6.59 | 6.59 | 980,200 |
| Apr 26, 2024 | 6.15 | 6.51 | 6.01 | 6.37 | 6.37 | 769,800 |
| Apr 25, 2024 | 6.16 | 6.21 | 5.82 | 6.16 | 6.16 | 1,386,400 |
| Apr 24, 2024 | 5.87 | 6.43 | 5.70 | 6.35 | 6.35 | 1,706,000 |
| Apr 23, 2024 | 5.97 | 6.01 | 5.86 | 5.90 | 5.90 | 799,000 |
| Apr 22, 2024 | 6.02 | 6.07 | 5.78 | 5.95 | 5.95 | 1,058,100 |
| Apr 19, 2024 | 6.10 | 6.34 | 5.92 | 5.96 | 5.96 | 2,368,200 |
| Apr 18, 2024 | 6.15 | 6.40 | 5.95 | 6.11 | 6.11 | 2,901,500 |
| Apr 17, 2024 | 6.68 | 6.77 | 6.20 | 6.21 | 6.21 | 1,907,000 |
| Apr 16, 2024 | 6.72 | 7.00 | 6.62 | 6.74 | 6.74 | 1,186,900 |
| Apr 15, 2024 | 7.04 | 7.16 | 6.70 | 6.83 | 6.83 | 715,200 |
| Apr 12, 2024 | 7.17 | 7.18 | 6.98 | 7.03 | 7.03 | 888,800 |
| Apr 11, 2024 | 7.03 | 7.15 | 6.79 | 7.13 | 7.13 | 774,100 |
| Apr 10, 2024 | 6.97 | 7.05 | 6.81 | 6.90 | 6.90 | 981,900 |
| Apr 09, 2024 | 7.17 | 7.38 | 7.12 | 7.31 | 7.31 | 670,300 |
| Apr 08, 2024 | 6.96 | 7.22 | 6.79 | 7.19 | 7.19 | 978,200 |
| Apr 05, 2024 | 6.86 | 7.22 | 6.75 | 6.90 | 6.90 | 1,461,500 |
| Apr 04, 2024 | 7.21 | 7.36 | 6.94 | 6.96 | 6.96 | 1,555,900 |
| Apr 03, 2024 | 7.50 | 7.53 | 7.05 | 7.14 | 7.14 | 1,889,900 |
| Apr 02, 2024 | 7.81 | 7.81 | 7.53 | 7.60 | 7.60 | 863,000 |
| Apr 01, 2024 | 8.30 | 8.30 | 7.92 | 8.02 | 8.02 | 783,400 |
| Mar 28, 2024 | 8.11 | 8.43 | 7.99 | 8.30 | 8.30 | 679,800 |
| Mar 27, 2024 | 7.70 | 8.21 | 7.57 | 8.16 | 8.16 | 1,026,500 |
| Mar 26, 2024 | 7.60 | 7.83 | 7.50 | 7.57 | 7.57 | 1,736,000 |
| Mar 25, 2024 | 7.78 | 8.01 | 7.50 | 7.53 | 7.53 | 1,108,800 |
| Mar 22, 2024 | 8.00 | 8.05 | 7.77 | 7.79 | 7.79 | 832,200 |
| Mar 21, 2024 | 7.94 | 8.31 | 7.94 | 8.01 | 8.01 | 1,176,900 |
| Mar 20, 2024 | 7.73 | 8.06 | 7.62 | 7.99 | 7.99 | 1,997,500 |
| Mar 19, 2024 | 7.41 | 7.90 | 7.41 | 7.79 | 7.79 | 1,431,600 |
| Mar 18, 2024 | 7.91 | 7.91 | 7.40 | 7.50 | 7.50 | 1,614,800 |
| Mar 15, 2024 | 8.05 | 8.22 | 7.88 | 7.95 | 7.95 | 3,751,000 |
| Mar 14, 2024 | 9.03 | 9.12 | 8.01 | 8.17 | 8.17 | 1,197,300 |
| Mar 13, 2024 | 9.49 | 9.59 | 9.10 | 9.14 | 9.14 | 994,500 |
| Mar 12, 2024 | 9.42 | 9.71 | 9.27 | 9.35 | 9.35 | 925,700 |
| Mar 11, 2024 | 10.30 | 10.51 | 9.44 | 9.50 | 9.50 | 1,378,100 |
| Mar 08, 2024 | 10.37 | 10.62 | 10.15 | 10.32 | 10.32 | 698,700 |
| Mar 07, 2024 | 10.54 | 10.54 | 10.07 | 10.15 | 10.15 | 702,500 |
| Mar 06, 2024 | 10.11 | 10.39 | 9.99 | 10.32 | 10.32 | 842,800 |
| Mar 05, 2024 | 10.05 | 10.23 | 9.84 | 9.90 | 9.90 | 554,900 |
| Mar 04, 2024 | 10.29 | 10.29 | 9.57 | 10.15 | 10.15 | 779,000 |
| Mar 01, 2024 | 10.24 | 10.43 | 9.99 | 10.08 | 10.08 | 969,600 |
| Feb 29, 2024 | 10.36 | 10.46 | 10.00 | 10.02 | 10.02 | 954,900 |
| Feb 28, 2024 | 10.03 | 10.35 | 9.98 | 10.08 | 10.08 | 731,800 |
| Feb 27, 2024 | 10.31 | 10.67 | 9.99 | 10.29 | 10.29 | 1,243,100 |
| Feb 26, 2024 | 10.15 | 10.79 | 10.00 | 10.16 | 10.16 | 1,100,700 |
| Feb 23, 2024 | 10.83 | 10.89 | 9.36 | 10.00 | 10.00 | 2,493,400 |
| Feb 22, 2024 | 10.75 | 11.02 | 10.44 | 10.57 | 10.57 | 755,100 |
| Feb 21, 2024 | 10.62 | 10.65 | 10.12 | 10.48 | 10.48 | 661,200 |
| Feb 20, 2024 | 10.70 | 11.07 | 10.43 | 10.71 | 10.71 | 811,700 |
| Feb 16, 2024 | 10.54 | 11.16 | 10.31 | 10.84 | 10.84 | 1,854,600 |
| Feb 15, 2024 | 10.04 | 10.76 | 10.04 | 10.67 | 10.67 | 1,506,200 |
| Feb 14, 2024 | 9.11 | 9.91 | 9.04 | 9.89 | 9.89 | 2,373,600 |
| Feb 13, 2024 | 9.18 | 9.18 | 8.56 | 8.99 | 8.99 | 1,718,900 |
| Feb 12, 2024 | 9.01 | 9.51 | 8.92 | 9.47 | 9.47 | 1,165,300 |
| Feb 09, 2024 | 8.89 | 9.18 | 8.75 | 9.09 | 9.09 | 1,824,700 |
| Feb 08, 2024 | 8.76 | 8.95 | 8.57 | 8.89 | 8.89 | 672,000 |
| Feb 07, 2024 | 9.15 | 9.24 | 8.71 | 8.74 | 8.74 | 849,600 |
| Feb 06, 2024 | 8.68 | 9.16 | 8.55 | 9.13 | 9.13 | 835,600 |
| Feb 05, 2024 | 8.86 | 8.86 | 8.58 | 8.69 | 8.69 | 981,900 |
| Feb 02, 2024 | 9.14 | 9.44 | 8.75 | 9.00 | 9.00 | 779,700 |
| Feb 01, 2024 | 9.26 | 9.27 | 9.01 | 9.11 | 9.11 | 657,900 |
| Jan 31, 2024 | 9.51 | 9.68 | 9.21 | 9.25 | 9.25 | 892,600 |
| Jan 30, 2024 | 9.73 | 9.90 | 9.42 | 9.54 | 9.54 | 528,700 |
| Jan 29, 2024 | 9.64 | 9.96 | 9.35 | 9.94 | 9.94 | 1,013,000 |
| Jan 26, 2024 | 9.86 | 10.09 | 9.63 | 9.72 | 9.72 | 382,900 |
| Jan 25, 2024 | 9.99 | 10.06 | 9.71 | 9.85 | 9.85 | 908,400 |
| Jan 24, 2024 | 10.16 | 10.16 | 9.80 | 9.85 | 9.85 | 732,200 |
| Jan 23, 2024 | 10.35 | 10.42 | 9.84 | 10.00 | 10.00 | 822,300 |
| Jan 22, 2024 | 10.30 | 10.62 | 9.95 | 10.22 | 10.22 | 2,533,100 |
| Jan 19, 2024 | 10.40 | 10.43 | 10.02 | 10.18 | 10.18 | 680,400 |
| Jan 18, 2024 | 10.45 | 10.80 | 10.10 | 10.29 | 10.29 | 556,200 |
| Jan 17, 2024 | 10.60 | 10.79 | 10.26 | 10.42 | 10.42 | 916,500 |
| Jan 16, 2024 | 10.82 | 11.04 | 10.57 | 10.86 | 10.86 | 941,400 |
| Jan 12, 2024 | 11.56 | 12.07 | 10.99 | 11.00 | 11.00 | 1,035,400 |
| Jan 11, 2024 | 11.59 | 11.70 | 11.15 | 11.38 | 11.38 | 1,177,300 |
| Jan 10, 2024 | 11.84 | 12.12 | 11.38 | 11.62 | 11.62 | 749,100 |
| Jan 09, 2024 | 12.00 | 12.06 | 11.51 | 11.87 | 11.87 | 824,700 |
| Jan 08, 2024 | 11.97 | 12.14 | 11.23 | 12.07 | 12.07 | 1,069,200 |
| Jan 05, 2024 | 11.46 | 11.65 | 11.09 | 11.50 | 11.50 | 555,700 |
| Jan 04, 2024 | 11.68 | 11.93 | 11.31 | 11.63 | 11.63 | 626,800 |
| Jan 03, 2024 | 11.84 | 11.85 | 11.33 | 11.54 | 11.54 | 1,107,800 |
| Jan 02, 2024 | 10.77 | 12.06 | 10.65 | 11.85 | 11.85 | 958,400 |
| Dec 29, 2023 | 11.50 | 11.50 | 10.99 | 11.01 | 11.01 | 572,300 |
| Dec 28, 2023 | 11.35 | 11.57 | 11.11 | 11.33 | 11.33 | 593,000 |
| Dec 27, 2023 | 11.51 | 11.62 | 11.22 | 11.40 | 11.40 | 599,700 |
| Dec 26, 2023 | 11.44 | 11.72 | 11.28 | 11.48 | 11.48 | 563,100 |
| Dec 22, 2023 | 10.78 | 11.31 | 10.78 | 11.24 | 11.24 | 896,000 |
| Dec 21, 2023 | 10.76 | 10.98 | 10.53 | 10.76 | 10.76 | 1,017,600 |
| Dec 20, 2023 | 10.71 | 10.83 | 10.27 | 10.51 | 10.51 | 1,026,600 |
| Dec 19, 2023 | 10.29 | 10.84 | 10.23 | 10.74 | 10.74 | 1,622,500 |
| Dec 18, 2023 | 10.06 | 10.22 | 9.74 | 10.19 | 10.19 | 993,800 |
| Dec 15, 2023 | 10.00 | 10.45 | 9.77 | 10.14 | 10.14 | 2,166,200 |
| Dec 14, 2023 | 10.32 | 10.53 | 9.90 | 9.96 | 9.96 | 1,148,700 |
| Dec 13, 2023 | 9.56 | 10.12 | 9.37 | 10.08 | 10.08 | 1,146,700 |
| Dec 12, 2023 | 9.44 | 9.60 | 9.05 | 9.53 | 9.53 | 976,200 |
| Dec 11, 2023 | 9.31 | 9.58 | 8.93 | 9.49 | 9.49 | 1,098,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.