Relay Therapeutics Inc. (RLAY)
NASDAQ: RLAY
· Real-Time Price · USD
4.08
0.02 (0.49%)
At close: Sep 11, 2025, 11:13 AM
RLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.05 | 4.09 | 3.87 | 4.06 | 4.06 | -0.25% | 1,337,862 |
| Sep 9, 2025 | 4.08 | 4.10 | 3.99 | 4.07 | 4.07 | 0.25% | 834,700 |
| Sep 8, 2025 | 4.13 | 4.16 | 3.95 | 4.06 | 4.06 | -1.46% | 1,101,940 |
| Sep 5, 2025 | 4.05 | 4.20 | 3.86 | 4.12 | 4.12 | 3.00% | 2,028,132 |
| Sep 4, 2025 | 4.20 | 4.26 | 3.92 | 4.00 | 4.00 | -2.68% | 1,891,614 |
| Sep 3, 2025 | 3.63 | 4.16 | 3.58 | 4.11 | 4.11 | 12.30% | 2,623,300 |
| Sep 2, 2025 | 3.58 | 3.75 | 3.57 | 3.66 | 3.66 | 1.95% | 1,029,200 |
| Aug 29, 2025 | 3.72 | 3.74 | 3.52 | 3.59 | 3.59 | -2.71% | 1,094,900 |
| Aug 28, 2025 | 3.59 | 3.70 | 3.56 | 3.69 | 3.69 | 3.36% | 811,723 |
| Aug 27, 2025 | 3.51 | 3.57 | 3.50 | 3.57 | 3.57 | 0.85% | 563,138 |
| Aug 26, 2025 | 3.50 | 3.56 | 3.44 | 3.54 | 3.54 | 0.85% | 706,784 |
| Aug 25, 2025 | 3.69 | 3.71 | 3.51 | 3.51 | 3.51 | -4.88% | 629,400 |
| Aug 22, 2025 | 3.45 | 3.72 | 3.43 | 3.69 | 3.69 | 8.21% | 1,109,246 |
| Aug 21, 2025 | 3.35 | 3.45 | 3.31 | 3.41 | 3.41 | 0.29% | 1,020,601 |
| Aug 20, 2025 | 3.39 | 3.48 | 3.31 | 3.40 | 3.40 | 0.00% | 1,188,003 |
| Aug 19, 2025 | 3.48 | 3.52 | 3.38 | 3.40 | 3.40 | -2.02% | 1,343,226 |
| Aug 18, 2025 | 3.54 | 3.65 | 3.47 | 3.47 | 3.47 | -1.98% | 895,144 |
| Aug 15, 2025 | 3.43 | 3.56 | 3.40 | 3.54 | 3.54 | 4.42% | 1,409,357 |
| Aug 14, 2025 | 3.36 | 3.41 | 3.31 | 3.39 | 3.39 | -0.88% | 1,458,967 |
| Aug 13, 2025 | 3.44 | 3.61 | 3.40 | 3.42 | 3.42 | 2.09% | 1,591,600 |