Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 6.320 6.580 6.210 6.410 1,219,948 +0.11(+1.75%)
May 30, 2024 6.250 6.370 6.180 6.300 933,464 +0.11(+1.78%)
May 29, 2024 6.590 6.620 6.140 6.190 1,342,800 -0.58(-8.57%)
May 28, 2024 6.930 6.970 6.570 6.770 1,360,650 -0.05(-0.73%)
May 24, 2024 7.030 7.075 6.740 6.820 653,511 -0.16(-2.29%)
May 23, 2024 7.530 7.640 6.960 6.980 1,330,093 -0.55(-7.30%)
May 22, 2024 7.530 7.830 7.300 7.530 1,281,904 -0.03(-0.40%)
May 21, 2024 6.720 7.590 6.710 7.560 1,448,528 +0.78(+11.50%)
May 20, 2024 6.640 6.810 6.360 6.780 2,341,915 +0.14(+2.11%)
May 17, 2024 6.510 6.720 6.330 6.640 1,508,418 +0.13(+2.00%)
May 16, 2024 6.800 6.820 6.470 6.510 1,331,767 -0.29(-4.19%)
May 15, 2024 6.520 6.960 6.440 6.795 2,130,635 +0.43(+6.84%)
May 14, 2024 6.520 6.840 6.240 6.360 834,513 -0.06(-0.93%)
May 13, 2024 6.600 6.760 6.360 6.420 1,169,648 +0.00(+0.00%)
May 10, 2024 6.780 6.850 6.220 6.420 1,407,883 +0.11(+1.74%)
May 09, 2024 6.550 6.760 6.290 6.310 1,018,466 -0.20(-3.07%)
May 08, 2024 6.650 6.650 6.350 6.510 979,701 -0.23(-3.41%)
May 07, 2024 7.100 7.200 6.610 6.740 1,313,128 -0.32(-4.53%)
May 06, 2024 7.080 7.120 6.880 7.060 629,416 +0.02(+0.28%)
May 03, 2024 8.710 8.710 6.790 7.040 1,167,807 -0.04(-0.56%)
May 02, 2024 6.780 7.160 6.620 7.080 761,916 +0.42(+6.31%)
May 01, 2024 6.510 6.970 6.490 6.660 1,459,111 +0.14(+2.15%)
Apr 30, 2024 6.450 6.730 6.402 6.520 911,173 -0.07(-1.06%)
Apr 29, 2024 6.380 6.770 6.350 6.590 980,110 +0.22(+3.45%)
Apr 26, 2024 6.150 6.510 6.010 6.370 769,751 +0.21(+3.49%)
Apr 25, 2024 6.160 6.210 5.820 6.155 1,386,397 -0.19(-3.07%)
Apr 24, 2024 5.870 6.430 5.700 6.350 1,705,754 +0.45(+7.63%)
Apr 23, 2024 5.970 6.010 5.860 5.900 798,938 -0.05(-0.84%)
Apr 22, 2024 6.020 6.065 5.780 5.950 1,058,133 -0.01(-0.17%)
Apr 19, 2024 6.100 6.335 5.920 5.960 2,368,179 -0.15(-2.45%)
Apr 18, 2024 6.150 6.400 5.950 6.110 2,901,543 -0.10(-1.61%)
Apr 17, 2024 6.680 6.770 6.200 6.210 1,906,977 -0.53(-7.86%)
Apr 16, 2024 6.720 7.000 6.620 6.740 1,186,890 -0.09(-1.32%)
Apr 15, 2024 7.040 7.159 6.700 6.830 715,226 -0.20(-2.84%)
Apr 12, 2024 7.170 7.180 6.980 7.030 888,840 -0.10(-1.40%)
Apr 11, 2024 7.030 7.150 6.790 7.130 774,140 +0.23(+3.33%)
Apr 10, 2024 6.970 7.050 6.810 6.900 981,465 -0.41(-5.61%)
Apr 09, 2024 7.170 7.380 7.124 7.310 670,335 +0.12(+1.67%)
Apr 08, 2024 6.960 7.220 6.790 7.190 978,221 +0.29(+4.20%)
Apr 05, 2024 6.860 7.220 6.750 6.900 1,461,523 -0.06(-0.86%)
Apr 04, 2024 7.210 7.360 6.940 6.960 1,555,930 -0.18(-2.52%)
Apr 03, 2024 7.500 7.530 7.050 7.140 1,889,933 -0.46(-6.05%)
Apr 02, 2024 7.810 7.810 7.530 7.600 862,960 -0.42(-5.24%)
Apr 01, 2024 8.300 8.300 7.920 8.020 782,952 -0.28(-3.37%)
Mar 28, 2024 8.110 8.430 7.990 8.300 679,764 +0.14(+1.72%)
Mar 27, 2024 7.700 8.210 7.570 8.160 1,026,532 +0.59(+7.79%)
Mar 26, 2024 7.600 7.830 7.500 7.570 1,735,988 +0.04(+0.53%)
Mar 25, 2024 7.780 8.010 7.500 7.530 1,108,836 -0.26(-3.34%)
Mar 22, 2024 8.000 8.050 7.770 7.790 832,212 -0.22(-2.75%)
Mar 21, 2024 7.940 8.310 7.940 8.010 1,177,365 +0.02(+0.25%)
Mar 20, 2024 7.730 8.065 7.620 7.990 1,997,506 +0.20(+2.57%)
Mar 19, 2024 7.410 7.900 7.410 7.790 1,431,584 +0.29(+3.87%)
Mar 18, 2024 7.910 7.910 7.400 7.500 1,614,772 -0.45(-5.66%)
Mar 15, 2024 8.050 8.220 7.880 7.950 3,750,962 -0.22(-2.69%)
Mar 14, 2024 9.030 9.120 8.010 8.170 1,197,313 -0.97(-10.61%)
Mar 13, 2024 9.490 9.590 9.100 9.140 994,488 -0.21(-2.25%)
Mar 12, 2024 9.420 9.710 9.275 9.350 925,721 -0.15(-1.58%)
Mar 11, 2024 10.30 10.51 9.445 9.500 1,378,156 -0.82(-7.95%)
Mar 08, 2024 10.37 10.62 10.15 10.32 698,728 +0.17(+1.67%)
Mar 07, 2024 10.54 10.54 10.07 10.15 702,514 -0.17(-1.65%)
Mar 06, 2024 10.11 10.39 9.990 10.32 842,814 +0.42(+4.24%)
Mar 05, 2024 10.05 10.23 9.840 9.900 554,918 -0.25(-2.46%)
Mar 04, 2024 10.29 10.29 9.570 10.15 779,031 +0.07(+0.69%)
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.