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 (%)
Jul 29, 2022 20.35 20.35 18.95 19.02 536,841 -1.38(-6.76%)
Jul 28, 2022 21.26 22.23 19.83 20.40 466,264 -1.24(-5.73%)
Jul 27, 2022 20.46 22.00 20.46 21.64 583,513 +0.96(+4.64%)
Jul 26, 2022 20.38 21.86 19.97 20.68 852,579 +0.22(+1.08%)
Jul 25, 2022 21.10 21.10 19.87 20.46 736,453 -0.69(-3.26%)
Jul 22, 2022 23.23 23.81 21.05 21.15 1,298,776 -2.19(-9.38%)
Jul 21, 2022 22.96 23.49 22.60 23.34 691,968 +0.20(+0.86%)
Jul 20, 2022 20.52 23.28 20.46 23.14 1,028,691 +2.58(+12.55%)
Jul 19, 2022 18.63 20.80 18.28 20.56 936,579 +2.33(+12.78%)
Jul 18, 2022 20.01 20.23 18.03 18.23 855,777 -1.17(-6.03%)
Jul 15, 2022 19.79 19.80 18.68 19.40 580,305 +0.12(+0.62%)
Jul 14, 2022 19.16 19.76 18.51 19.28 939,476 -0.09(-0.46%)
Jul 13, 2022 18.70 20.06 18.69 19.37 674,054 +0.05(+0.26%)
Jul 12, 2022 19.48 19.75 18.17 19.32 961,037 -0.06(-0.31%)
Jul 11, 2022 22.41 22.41 19.31 19.38 672,156 -2.93(-13.13%)
Jul 08, 2022 21.45 22.82 21.32 22.31 725,353 +0.18(+0.81%)
Jul 07, 2022 20.12 22.49 20.12 22.13 1,810,938 +1.75(+8.59%)
Jul 06, 2022 19.80 21.58 19.39 20.38 828,392 +0.60(+3.03%)
Jul 05, 2022 17.67 19.86 17.37 19.78 1,186,076 +1.69(+9.34%)
Jul 01, 2022 16.73 18.16 16.60 18.09 676,300 +1.34(+8.00%)
Jun 30, 2022 16.40 17.17 16.21 16.75 710,120 -0.04(-0.24%)
Jun 29, 2022 16.11 16.98 15.72 16.79 741,657 +0.42(+2.57%)
Jun 28, 2022 18.71 18.76 16.22 16.37 1,490,791 -2.30(-12.32%)
Jun 27, 2022 20.32 20.38 17.73 18.67 2,639,354 -2.20(-10.54%)
Jun 24, 2022 18.79 21.45 18.52 20.87 4,391,873 +1.87(+9.84%)
Jun 23, 2022 17.83 19.04 17.10 19.00 1,502,294 +1.22(+6.86%)
Jun 22, 2022 16.82 18.31 16.82 17.78 1,262,728 +0.50(+2.89%)
Jun 21, 2022 15.87 17.87 15.87 17.28 1,461,946 +1.16(+7.20%)
Jun 17, 2022 14.99 16.79 14.99 16.12 3,438,470 +1.41(+9.59%)
Jun 16, 2022 13.72 14.90 13.57 14.71 1,334,416 +0.38(+2.65%)
Jun 15, 2022 14.00 14.93 13.86 14.33 1,060,139 +0.46(+3.32%)
Jun 14, 2022 13.16 13.93 12.65 13.87 642,023 +0.56(+4.21%)
Jun 13, 2022 13.60 13.64 12.71 13.31 1,331,311 -0.69(-4.93%)
Jun 10, 2022 15.09 15.44 13.72 14.00 1,312,443 -1.60(-10.26%)
Jun 09, 2022 15.85 15.98 15.23 15.60 659,439 -0.41(-2.56%)
Jun 08, 2022 16.03 16.74 15.76 16.01 673,426 -0.21(-1.29%)
Jun 07, 2022 14.87 16.24 14.87 16.22 781,467 +1.02(+6.71%)
Jun 06, 2022 17.00 17.71 14.70 15.20 1,368,049 -2.33(-13.29%)
Jun 03, 2022 16.77 18.02 16.73 17.53 779,437 +0.75(+4.47%)
Jun 02, 2022 16.11 16.85 15.78 16.78 685,737 +0.64(+3.97%)
Jun 01, 2022 16.51 17.13 15.56 16.14 681,028 -0.14(-0.86%)
May 31, 2022 17.30 17.73 15.97 16.28 1,162,914 -1.05(-6.06%)
May 27, 2022 16.78 17.44 15.96 17.33 623,318 +0.58(+3.46%)
May 26, 2022 16.51 17.15 16.22 16.75 534,425 +0.28(+1.70%)
May 25, 2022 16.58 16.97 15.97 16.47 424,332 -0.18(-1.08%)
May 24, 2022 17.39 17.85 16.42 16.65 548,668 -0.97(-5.51%)
May 23, 2022 17.52 18.11 17.22 17.62 938,168 +0.28(+1.61%)
May 20, 2022 18.01 18.17 16.24 17.34 709,755 +0.09(+0.52%)
May 19, 2022 17.27 17.98 16.84 17.25 670,692 -0.33(-1.88%)
May 18, 2022 17.48 18.61 17.20 17.58 625,365 -0.67(-3.67%)
May 17, 2022 18.14 18.56 17.78 18.25 786,338 +0.64(+3.63%)
May 16, 2022 17.35 18.99 17.02 17.61 834,503 +0.03(+0.17%)
May 13, 2022 16.17 18.18 16.17 17.58 1,207,991 +1.86(+11.83%)
May 12, 2022 14.90 16.96 14.90 15.72 2,298,889 +0.45(+2.95%)
May 11, 2022 16.84 16.90 14.37 15.27 2,166,296 -1.76(-10.33%)
May 10, 2022 18.76 19.49 16.43 17.03 1,082,407 -0.45(-2.57%)
May 09, 2022 20.04 20.50 16.87 17.48 1,683,922 -3.15(-15.27%)
May 06, 2022 24.52 25.18 19.92 20.63 2,212,647 -2.67(-11.46%)
May 05, 2022 25.18 25.32 22.54 23.30 600,981 -2.32(-9.06%)
May 04, 2022 24.96 26.04 23.00 25.62 432,729 +0.83(+3.35%)
May 03, 2022 24.59 25.45 23.70 24.79 631,572 +0.05(+0.20%)
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.