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 (%)
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%)
Sep 03, 2024 6.760 7.000 6.470 6.470 702,607 -0.32(-4.71%)
Aug 30, 2024 6.840 7.000 6.610 6.790 1,166,834 +0.03(+0.44%)
Aug 29, 2024 6.940 7.070 6.740 6.760 690,119 -0.07(-1.02%)
Aug 28, 2024 7.050 7.075 6.690 6.830 625,288 -0.31(-4.34%)
Aug 27, 2024 7.200 7.310 7.000 7.140 425,278 -0.12(-1.65%)
Aug 26, 2024 7.290 7.400 7.135 7.260 390,032 +0.06(+0.83%)
Aug 23, 2024 7.030 7.280 6.890 7.200 619,573 +0.26(+3.75%)
Aug 22, 2024 7.440 7.480 6.900 6.940 563,963 -0.48(-6.47%)
Aug 21, 2024 7.320 7.510 7.055 7.420 684,142 +0.17(+2.34%)
Aug 20, 2024 7.210 7.290 6.790 7.250 1,093,677 +0.02(+0.28%)
Aug 19, 2024 6.480 7.300 6.480 7.230 1,232,369 +0.78(+12.09%)
Aug 16, 2024 6.650 6.790 6.360 6.450 542,563 -0.22(-3.30%)
Aug 15, 2024 6.670 6.870 6.529 6.670 575,063 +0.23(+3.57%)
Aug 14, 2024 6.590 6.600 6.325 6.440 599,033 -0.12(-1.83%)
Aug 13, 2024 6.520 6.680 6.430 6.560 628,017 +0.05(+0.77%)
Aug 12, 2024 6.730 6.750 6.490 6.510 638,717 -0.19(-2.84%)
Aug 09, 2024 6.790 6.970 6.470 6.700 1,010,104 -0.10(-1.47%)
Aug 08, 2024 6.700 6.810 6.360 6.800 1,058,642 +0.18(+2.72%)
Aug 07, 2024 6.970 7.030 6.430 6.620 1,619,527 -0.57(-7.93%)
Aug 06, 2024 7.180 7.350 6.920 7.190 930,464 +0.09(+1.27%)
Aug 05, 2024 7.000 7.270 6.810 7.100 1,106,219 -0.53(-6.95%)
Aug 02, 2024 7.770 7.870 7.480 7.630 1,356,861 -0.36(-4.51%)
Aug 01, 2024 8.150 8.310 7.865 7.990 1,102,117 -0.23(-2.80%)
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%)
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.