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 (%)
Jul 31, 2024 8.300 8.660 7.950 8.220 919,058 -0.05(-0.60%)
Jul 30, 2024 8.090 8.470 8.090 8.270 776,740 +0.05(+0.67%)
Jul 29, 2024 8.850 8.925 8.175 8.215 968,909 -0.72(-8.11%)
Jul 26, 2024 9.000 9.190 8.690 8.940 830,477 -0.12(-1.32%)
Jul 25, 2024 8.930 9.627 8.780 9.060 1,135,224 +0.13(+1.46%)
Jul 24, 2024 9.400 9.760 8.860 8.930 1,028,437 -0.55(-5.80%)
Jul 23, 2024 8.760 9.770 8.680 9.480 1,582,406 +0.68(+7.73%)
Jul 22, 2024 8.700 8.835 8.390 8.800 1,143,725 +0.20(+2.33%)
Jul 19, 2024 8.700 8.890 8.510 8.600 693,107 -0.07(-0.81%)
Jul 18, 2024 8.560 9.070 8.420 8.670 1,593,581 -0.23(-2.58%)
Jul 17, 2024 8.310 9.020 8.300 8.900 2,495,620 -0.08(-0.89%)
Jul 16, 2024 8.490 9.020 8.240 8.980 1,914,761 +0.71(+8.59%)
Jul 15, 2024 8.280 8.520 8.074 8.270 1,363,914 +0.03(+0.36%)
Jul 12, 2024 7.870 8.460 7.850 8.240 1,521,563 +0.48(+6.19%)
Jul 11, 2024 7.230 7.865 7.160 7.760 1,678,269 +0.77(+11.02%)
Jul 10, 2024 7.000 7.130 6.830 6.990 613,647 +0.05(+0.72%)
Jul 09, 2024 6.460 6.950 6.370 6.940 680,203 +0.46(+7.10%)
Jul 08, 2024 6.490 6.720 6.360 6.480 885,743 +0.12(+1.89%)
Jul 05, 2024 6.200 6.390 6.020 6.360 600,803 +0.09(+1.44%)
Jul 03, 2024 6.520 6.550 6.160 6.270 712,350 -0.20(-3.09%)
Jul 02, 2024 6.340 6.480 5.955 6.470 3,047,049 +0.07(+1.09%)
Jul 01, 2024 6.400 6.570 6.140 6.400 1,870,437 -0.12(-1.84%)
Jun 28, 2024 6.310 6.575 6.050 6.520 3,129,136 +0.22(+3.49%)
Jun 27, 2024 6.260 6.340 6.102 6.300 651,726 +0.04(+0.64%)
Jun 26, 2024 6.700 7.060 6.260 6.260 779,466 -0.48(-7.12%)
Jun 25, 2024 6.850 6.929 6.720 6.740 715,854 -0.16(-2.32%)
Jun 24, 2024 6.980 7.340 6.900 6.900 1,148,855 -0.04(-0.58%)
Jun 21, 2024 6.800 7.090 6.780 6.940 4,003,458 +0.09(+1.31%)
Jun 20, 2024 7.000 7.000 6.440 6.850 1,310,569 -0.18(-2.56%)
Jun 18, 2024 7.050 7.580 7.000 7.030 1,324,058 -0.06(-0.85%)
Jun 17, 2024 7.300 7.500 6.965 7.090 1,244,282 -0.22(-3.01%)
Jun 14, 2024 7.700 7.700 7.090 7.310 1,601,097 -0.52(-6.58%)
Jun 13, 2024 7.850 8.100 7.570 7.825 1,256,408 -0.01(-0.19%)
Jun 12, 2024 7.590 7.975 7.460 7.840 1,494,301 +0.61(+8.44%)
Jun 11, 2024 7.440 7.450 7.055 7.230 1,156,413 -0.30(-3.98%)
Jun 10, 2024 7.720 7.740 7.090 7.530 1,538,427 -0.37(-4.68%)
Jun 07, 2024 7.230 8.010 6.990 7.900 1,941,019 +0.63(+8.67%)
Jun 06, 2024 7.470 7.865 7.254 7.270 1,631,571 -0.07(-0.95%)
Jun 05, 2024 7.130 7.360 6.920 7.340 1,190,786 +0.30(+4.26%)
Jun 04, 2024 6.800 7.065 6.555 7.040 1,150,541 +0.25(+3.68%)
Jun 03, 2024 6.470 7.240 6.470 6.790 1,773,683 +0.38(+5.93%)
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%)
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.