Relay Therapeutics Inc. (RLAY)
4.00
-0.34 (-7.94%)
At close: Jan 15, 2025, 11:14 AM
RLAY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.77 | 4.85 | 4.24 | 4.35 | -0.43 | -9.00% | 1,990,403 |
| Jan 13, 2025 | 4.39 | 5.02 | 4.31 | 4.78 | 0.33 | 7.42% | 3,626,866 |
| Jan 10, 2025 | 4.66 | 5.99 | 4.00 | 4.45 | -0.38 | -7.87% | 11,853,300 |
| Jan 8, 2025 | 4.57 | 4.88 | 4.52 | 4.83 | 0.21 | 4.55% | 2,057,393 |
| Jan 7, 2025 | 4.55 | 4.81 | 4.50 | 4.62 | 0.05 | 1.09% | 1,518,985 |
| Jan 6, 2025 | 4.44 | 4.66 | 4.40 | 4.57 | 0.15 | 3.39% | 1,954,023 |
| Jan 3, 2025 | 4.32 | 4.42 | 4.25 | 4.42 | 0.12 | 2.79% | 1,090,697 |
| Jan 2, 2025 | 4.15 | 4.39 | 4.12 | 4.30 | 0.18 | 4.37% | 1,431,041 |
| Dec 31, 2024 | 4.24 | 4.26 | 4.01 | 4.12 | -0.06 | -1.44% | 1,417,716 |
| Dec 30, 2024 | 4.30 | 4.30 | 4.16 | 4.18 | -0.18 | -4.13% | 1,535,553 |
| Dec 27, 2024 | 4.38 | 4.47 | 4.18 | 4.36 | -0.09 | -2.02% | 1,747,300 |
| Dec 26, 2024 | 4.15 | 4.46 | 4.13 | 4.45 | 0.22 | 5.20% | 1,145,700 |
| Dec 24, 2024 | 4.31 | 4.34 | 4.17 | 4.23 | -0.11 | -2.53% | 847,700 |
| Dec 23, 2024 | 4.15 | 4.37 | 4.12 | 4.34 | 0.18 | 4.33% | 1,992,039 |
| Dec 20, 2024 | 4.20 | 4.32 | 4.15 | 4.16 | -0.10 | -2.35% | 6,342,400 |
| Dec 19, 2024 | 4.20 | 4.32 | 4.12 | 4.26 | 0.06 | 1.43% | 1,966,900 |
| Dec 18, 2024 | 4.49 | 4.52 | 4.11 | 4.20 | -0.30 | -6.67% | 2,242,700 |
| Dec 17, 2024 | 4.77 | 4.84 | 4.47 | 4.50 | -0.34 | -7.02% | 1,728,100 |
| Dec 16, 2024 | 4.70 | 5.03 | 4.56 | 4.84 | 0.13 | 2.76% | 2,210,100 |
| Dec 13, 2024 | 4.80 | 4.85 | 4.57 | 4.71 | -0.07 | -1.46% | 1,764,077 |
| Dec 12, 2024 | 4.98 | 5.17 | 4.68 | 4.78 | -0.20 | -4.02% | 2,953,396 |
| Dec 11, 2024 | 4.90 | 5.05 | 4.50 | 4.98 | 0.55 | 12.42% | 9,063,981 |
| Dec 10, 2024 | 4.71 | 4.77 | 4.41 | 4.43 | -0.27 | -5.74% | 4,005,828 |
| Dec 9, 2024 | 4.67 | 4.80 | 4.63 | 4.70 | 0.09 | 1.95% | 1,364,601 |
| Dec 6, 2024 | 4.31 | 4.66 | 4.28 | 4.61 | 0.33 | 7.71% | 2,820,827 |
| Dec 5, 2024 | 4.41 | 4.44 | 4.25 | 4.28 | -0.11 | -2.51% | 2,619,009 |
| Dec 4, 2024 | 4.41 | 4.59 | 4.36 | 4.39 | 0.00 | 0.00% | 3,042,400 |
| Dec 3, 2024 | 4.60 | 4.67 | 4.37 | 4.39 | -0.28 | -6.00% | 1,868,578 |
| Dec 2, 2024 | 4.76 | 4.81 | 4.61 | 4.67 | -0.03 | -0.64% | 3,412,000 |
| Nov 29, 2024 | 4.80 | 4.93 | 4.67 | 4.70 | -0.10 | -2.08% | 2,250,910 |
| Nov 27, 2024 | 4.75 | 4.88 | 4.68 | 4.80 | 0.04 | 0.84% | 1,119,734 |
| Nov 26, 2024 | 4.88 | 4.97 | 4.60 | 4.76 | -0.10 | -2.06% | 1,212,587 |
| Nov 25, 2024 | 4.77 | 5.03 | 4.77 | 4.86 | 0.11 | 2.32% | 2,559,521 |
| Nov 22, 2024 | 4.62 | 4.90 | 4.62 | 4.75 | 0.11 | 2.37% | 3,081,292 |
| Nov 21, 2024 | 4.66 | 4.76 | 4.48 | 4.64 | -0.02 | -0.43% | 1,769,394 |
| Nov 20, 2024 | 4.70 | 4.80 | 4.50 | 4.66 | -0.14 | -2.92% | 2,922,300 |
| Nov 19, 2024 | 4.85 | 4.91 | 4.70 | 4.80 | -0.09 | -1.84% | 1,396,329 |
| Nov 18, 2024 | 5.13 | 5.19 | 4.88 | 4.89 | -0.22 | -4.31% | 1,171,426 |
| Nov 15, 2024 | 5.63 | 5.63 | 5.03 | 5.11 | -0.49 | -8.75% | 1,925,100 |
| Nov 14, 2024 | 5.85 | 5.86 | 5.59 | 5.60 | -0.21 | -3.61% | 901,400 |
| Nov 13, 2024 | 6.00 | 6.10 | 5.81 | 5.81 | -0.13 | -2.19% | 1,389,506 |
| Nov 12, 2024 | 6.07 | 6.18 | 5.91 | 5.94 | -0.22 | -3.57% | 1,140,638 |
| Nov 11, 2024 | 6.32 | 6.39 | 6.10 | 6.16 | -0.04 | -0.65% | 1,127,500 |
| Nov 8, 2024 | 6.15 | 6.31 | 6.06 | 6.20 | 0.06 | 0.98% | 1,225,100 |
| Nov 7, 2024 | 6.33 | 6.48 | 5.96 | 6.14 | -0.11 | -1.76% | 1,839,811 |
| Nov 6, 2024 | 6.30 | 6.50 | 6.00 | 6.25 | 0.30 | 5.04% | 2,124,939 |
| Nov 5, 2024 | 5.78 | 6.00 | 5.66 | 5.95 | 0.10 | 1.71% | 1,050,270 |
| Nov 4, 2024 | 5.78 | 6.04 | 5.65 | 5.85 | 0.01 | 0.17% | 1,322,822 |
| Nov 1, 2024 | 5.69 | 6.00 | 5.63 | 5.84 | 0.20 | 3.55% | 1,259,300 |
| Oct 31, 2024 | 5.71 | 5.76 | 5.60 | 5.64 | -0.07 | -1.23% | 1,022,203 |