Skip to main content

Relay Therapeutics Inc (NQ: RLAY )

5.635 -0.075 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 5.710 5.755 5.600 5.635 1,022,193 -0.08(-1.31%)
Oct 30, 2024 5.850 6.090 5.695 5.710 1,028,992 -0.19(-3.22%)
Oct 29, 2024 6.000 6.150 5.770 5.900 1,107,691 -0.13(-2.16%)
Oct 28, 2024 6.060 6.170 5.930 6.030 2,588,821 +0.01(+0.17%)
Oct 25, 2024 6.220 6.380 6.000 6.020 862,711 -0.17(-2.75%)
Oct 24, 2024 6.350 6.410 6.020 6.190 1,081,024 -0.11(-1.75%)
Oct 23, 2024 6.590 6.645 6.200 6.300 1,171,743 -0.36(-5.41%)
Oct 22, 2024 6.350 6.690 6.340 6.660 980,955 +0.23(+3.58%)
Oct 21, 2024 6.680 6.770 6.420 6.430 904,305 -0.30(-4.46%)
Oct 18, 2024 6.640 6.840 6.560 6.730 909,348 +0.09(+1.36%)
Oct 17, 2024 6.710 6.850 6.460 6.640 1,090,050 -0.16(-2.35%)
Oct 16, 2024 6.810 6.940 6.680 6.800 1,156,549 +0.06(+0.89%)
Oct 15, 2024 6.710 6.900 6.550 6.740 1,564,745 -0.01(-0.15%)
Oct 14, 2024 6.730 7.070 6.728 6.750 1,499,447 -0.05(-0.74%)
Oct 11, 2024 6.520 6.980 6.460 6.800 2,710,340 +0.22(+3.34%)
Oct 10, 2024 6.280 6.700 6.180 6.580 2,183,725 +0.17(+2.65%)
Oct 09, 2024 6.200 6.500 5.930 6.410 3,578,443 +0.16(+2.56%)
Oct 08, 2024 6.320 6.450 6.230 6.250 906,968 -0.09(-1.42%)
Oct 07, 2024 6.550 6.560 6.260 6.340 1,120,261 -0.19(-2.91%)
Oct 04, 2024 6.560 6.630 6.381 6.530 1,262,164 +0.04(+0.62%)
Oct 03, 2024 6.390 6.550 6.315 6.490 1,385,718 +0.00(+0.00%)
Oct 02, 2024 6.520 6.590 6.270 6.490 1,977,439 -0.06(-0.92%)
Oct 01, 2024 7.010 7.035 6.530 6.550 1,692,685 -0.53(-7.49%)
Sep 30, 2024 7.390 7.570 6.940 7.080 1,221,184 -0.38(-5.09%)
Sep 27, 2024 7.510 7.622 7.363 7.460 3,463,977 +0.06(+0.81%)
Sep 26, 2024 7.170 7.600 7.140 7.400 2,108,666 +0.34(+4.82%)
Sep 25, 2024 7.270 7.485 6.980 7.060 1,131,233 -0.23(-3.16%)
Sep 24, 2024 7.490 7.570 7.280 7.290 1,152,369 -0.14(-1.88%)
Sep 23, 2024 7.540 7.582 7.310 7.430 1,278,714 -0.07(-0.93%)
Sep 20, 2024 7.790 7.860 7.320 7.500 2,192,757 -0.36(-4.58%)
Sep 19, 2024 7.870 8.040 7.690 7.860 1,481,875 +0.28(+3.69%)
Sep 18, 2024 7.600 7.890 7.450 7.580 1,484,534 -0.02(-0.26%)
Sep 17, 2024 8.120 8.190 7.570 7.600 1,921,895 -0.51(-6.29%)
Sep 16, 2024 8.150 8.315 7.830 8.110 4,998,810 +0.51(+6.71%)
Sep 13, 2024 7.670 7.800 7.400 7.600 2,550,525 -0.02(-0.26%)
Sep 12, 2024 7.720 7.820 7.302 7.620 3,297,315 -0.13(-1.74%)
Sep 11, 2024 6.800 7.870 6.700 7.755 16,737,474 -1.25(-13.83%)
Sep 10, 2024 10.00 10.13 8.075 9.000 6,404,712 -0.51(-5.36%)
Sep 09, 2024 8.050 10.72 7.810 9.510 19,060,760 +3.27(+52.40%)
Sep 06, 2024 6.500 6.832 6.210 6.240 828,473 -0.25(-3.85%)
Sep 05, 2024 6.390 6.540 6.100 6.490 869,858 +0.14(+2.20%)
Sep 04, 2024 6.450 6.620 6.210 6.350 876,238 -0.12(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.