Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Relay Therapeutics (RLAY) Historical Prices

RLAY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.0919.4818.0018.3518.35-5.75%3,595,8921.32
Oct 29, 202619.7620.2019.3119.4719.47-1.12%1,944,9760.72
Oct 28, 202618.6219.7118.6019.6919.69+4.51%2,807,6091.04
Oct 27, 202618.1818.9617.8218.8418.84+3.97%2,258,1060.84
Oct 26, 202618.3318.6617.9418.1218.12-0.33%1,585,6960.59
Oct 23, 202618.0318.2717.6818.1818.18-0.87%1,898,9290.70
Oct 22, 202618.2818.7118.0218.3418.34-0.38%1,721,9720.63
Oct 21, 202618.6119.0318.1918.4118.41-0.22%1,598,1940.58
Oct 20, 202617.0318.6917.0118.4518.45+7.96%1,976,1300.72
Oct 19, 202616.5317.2116.3817.0917.09+4.98%1,748,6810.64
Oct 16, 202617.1717.1716.1316.2816.28-5.90%2,366,6190.87
Oct 15, 202617.1517.5617.0717.3017.30+1.41%2,117,1180.77
Oct 14, 202617.0217.7716.9017.0617.06-1.73%2,936,7981.07
Oct 13, 202617.8417.9417.2717.3617.36-3.45%1,706,4220.62
Oct 12, 202617.7718.3317.5317.9817.98+0.56%2,090,9900.76
Oct 09, 202617.0118.5017.0117.8817.88+2.70%1,764,5320.64
Oct 08, 202617.7117.9716.8717.4117.41-3.01%4,332,9621.59
Oct 07, 202618.4018.5417.8517.9517.95-4.22%3,433,0421.26
Oct 06, 202619.5019.5018.1718.7418.74-3.35%3,879,8401.42
Oct 05, 202619.0019.4018.2919.3919.39+2.27%2,935,9681.07
Oct 02, 202618.7119.1318.6018.9618.96+2.54%2,770,9980.99
Oct 01, 202618.0219.0817.8618.4918.49+2.44%2,823,7041.01
Sep 30, 202618.3918.7217.9318.0518.05-1.69%2,782,5111.01
Sep 29, 202617.6518.4817.5218.3618.36+3.79%3,589,0961.31
Sep 28, 202617.1017.8817.0517.6917.69+1.26%1,846,4000.67
Sep 25, 202617.9418.0117.4217.4717.47-1.47%2,983,6551.06
Sep 24, 202618.0918.0917.4117.7317.73-1.66%3,676,2321.30
Sep 23, 202619.1519.2317.2218.0318.03-6.82%4,708,1621.60
Sep 22, 202618.4319.4818.2119.3519.35+6.38%3,632,1941.21
Sep 21, 202619.0719.1718.0518.1918.19-3.45%3,029,9021.00
Sep 18, 202619.2519.4018.6818.8418.84-1.82%10,076,0603.41
Sep 17, 202619.4519.6919.0719.1919.19+1.86%3,095,7241.04
Sep 16, 202618.9719.2218.6218.8418.84-0.69%2,116,6760.68
Sep 15, 202619.0519.0918.6418.9718.97-0.47%2,742,8310.88
Sep 14, 202618.9019.4318.8819.0619.06+1.01%2,400,2470.77
Sep 11, 202619.1719.3518.6818.8718.87-0.11%4,164,3831.36
Sep 10, 202618.3019.1118.1018.8918.89+1.23%3,000,7170.98
Sep 09, 202618.7619.1918.5418.6618.66-2.35%6,061,3282.03
Sep 08, 202618.7819.2818.3119.1119.11+0.37%5,029,8381.70
Sep 07, 202618.8519.2618.6819.0419.04+0.00%00.00
Sep 04, 202618.8519.2618.6819.0419.04+0.16%2,054,8470.68
Sep 03, 202618.5519.1018.3419.0119.01+2.70%2,705,5530.88
Sep 02, 202618.7019.2718.2918.5118.51+0.11%2,107,8740.67
Sep 01, 202618.1518.6817.9618.4918.49+0.60%1,598,3680.51
Aug 31, 202618.5418.6418.0318.3818.38-2.08%3,784,6881.15
Aug 28, 202619.1519.3018.6318.7718.77-3.35%2,762,6980.84
Aug 27, 202619.2319.6819.1619.4219.42-0.21%2,394,4370.73
Aug 26, 202619.9520.1219.1919.4619.46-5.40%2,936,8190.89
Aug 25, 202620.1820.7720.0520.5720.57+4.10%2,739,9950.83
Aug 24, 202619.1620.0318.6019.7619.76+1.65%2,639,3870.80