Relay Therapeutics Inc. (RLAY)
2.67
-0.05 (-1.84%)
At close: Mar 31, 2025, 3:24 PM
Relay Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.95 | 2.97 | 2.69 | 2.72 | -0.27 | -9.03% | 2,927,900 |
| Mar 27, 2025 | 2.84 | 3.08 | 2.83 | 2.99 | 0.13 | 4.55% | 2,044,844 |
| Mar 26, 2025 | 2.98 | 3.03 | 2.85 | 2.86 | -0.10 | -3.38% | 2,054,818 |
| Mar 25, 2025 | 3.08 | 3.08 | 2.92 | 2.96 | -0.14 | -4.52% | 2,742,619 |
| Mar 24, 2025 | 3.09 | 3.16 | 3.06 | 3.10 | 0.04 | 1.31% | 2,590,042 |
| Mar 21, 2025 | 3.17 | 3.18 | 3.05 | 3.06 | -0.19 | -5.85% | 3,426,818 |
| Mar 20, 2025 | 3.31 | 3.37 | 3.24 | 3.25 | -0.09 | -2.69% | 1,733,649 |
| Mar 19, 2025 | 3.28 | 3.35 | 3.17 | 3.34 | 0.05 | 1.52% | 2,644,400 |
| Mar 18, 2025 | 3.45 | 3.48 | 3.20 | 3.29 | -0.22 | -6.27% | 3,967,523 |
| Mar 17, 2025 | 3.59 | 3.65 | 3.40 | 3.51 | -0.15 | -4.10% | 2,672,600 |
| Mar 14, 2025 | 3.40 | 3.66 | 3.35 | 3.66 | 0.25 | 7.33% | 2,128,586 |
| Mar 13, 2025 | 3.62 | 3.91 | 3.23 | 3.41 | -0.25 | -6.83% | 4,181,500 |
| Mar 12, 2025 | 3.47 | 3.67 | 3.38 | 3.66 | 0.19 | 5.48% | 2,093,200 |
| Mar 11, 2025 | 3.20 | 3.48 | 3.09 | 3.47 | 0.20 | 6.12% | 2,621,222 |
| Mar 10, 2025 | 3.38 | 3.44 | 3.19 | 3.27 | -0.19 | -5.49% | 1,426,628 |
| Mar 7, 2025 | 3.45 | 3.53 | 3.33 | 3.46 | -0.02 | -0.57% | 3,089,057 |
| Mar 6, 2025 | 3.33 | 3.53 | 3.23 | 3.48 | 0.09 | 2.65% | 2,343,109 |
| Mar 5, 2025 | 3.21 | 3.42 | 3.15 | 3.39 | 0.20 | 6.27% | 2,232,494 |
| Mar 4, 2025 | 3.12 | 3.25 | 3.02 | 3.19 | -0.01 | -0.31% | 2,643,400 |
| Mar 3, 2025 | 3.42 | 3.61 | 3.02 | 3.20 | -0.21 | -6.16% | 3,071,909 |
| Feb 28, 2025 | 3.27 | 3.41 | 3.05 | 3.41 | 0.16 | 4.92% | 4,369,371 |
| Feb 27, 2025 | 3.25 | 3.71 | 3.25 | 3.25 | -0.50 | -13.33% | 2,088,500 |
| Feb 26, 2025 | 3.70 | 3.87 | 3.68 | 3.75 | 0.07 | 1.90% | 1,282,857 |
| Feb 25, 2025 | 3.92 | 3.95 | 3.64 | 3.68 | -0.20 | -5.15% | 1,532,180 |
| Feb 24, 2025 | 3.92 | 4.01 | 3.72 | 3.88 | -0.04 | -1.02% | 1,510,719 |
| Feb 21, 2025 | 4.16 | 4.24 | 3.92 | 3.92 | -0.17 | -4.16% | 1,426,092 |
| Feb 20, 2025 | 4.17 | 4.24 | 4.02 | 4.09 | -0.07 | -1.68% | 1,172,114 |
| Feb 19, 2025 | 3.89 | 4.16 | 3.85 | 4.16 | 0.24 | 6.12% | 1,123,774 |
| Feb 18, 2025 | 4.09 | 4.19 | 3.91 | 3.92 | -0.08 | -2.00% | 2,112,400 |
| Feb 14, 2025 | 3.95 | 4.16 | 3.88 | 4.00 | 0.04 | 1.01% | 1,149,419 |
| Feb 13, 2025 | 3.70 | 3.96 | 3.69 | 3.96 | 0.20 | 5.32% | 1,253,839 |
| Feb 12, 2025 | 3.63 | 3.76 | 3.61 | 3.76 | 0.02 | 0.53% | 1,238,748 |
| Feb 11, 2025 | 3.85 | 4.01 | 3.73 | 3.74 | -0.27 | -6.73% | 1,986,173 |
| Feb 10, 2025 | 4.21 | 4.21 | 4.01 | 4.01 | -0.21 | -4.98% | 1,225,726 |
| Feb 7, 2025 | 4.53 | 4.59 | 4.17 | 4.22 | -0.29 | -6.43% | 972,895 |
| Feb 6, 2025 | 4.81 | 4.85 | 4.51 | 4.51 | -0.28 | -5.85% | 1,040,644 |
| Feb 5, 2025 | 4.63 | 4.86 | 4.63 | 4.79 | 0.16 | 3.46% | 962,611 |
| Feb 4, 2025 | 4.47 | 4.66 | 4.38 | 4.63 | 0.16 | 3.58% | 732,300 |
| Feb 3, 2025 | 4.28 | 4.61 | 4.25 | 4.47 | 0.00 | 0.00% | 1,657,900 |
| Jan 31, 2025 | 4.58 | 4.68 | 4.44 | 4.47 | -0.07 | -1.54% | 926,600 |
| Jan 30, 2025 | 4.42 | 4.65 | 4.42 | 4.54 | 0.06 | 1.34% | 1,154,034 |
| Jan 29, 2025 | 4.55 | 4.68 | 4.41 | 4.48 | -0.14 | -3.03% | 1,271,000 |
| Jan 28, 2025 | 4.70 | 4.78 | 4.25 | 4.62 | -0.10 | -2.12% | 2,648,297 |
| Jan 27, 2025 | 4.80 | 5.05 | 4.68 | 4.72 | -0.13 | -2.68% | 3,707,918 |
| Jan 24, 2025 | 4.75 | 5.00 | 4.61 | 4.85 | -0.04 | -0.82% | 1,744,917 |
| Jan 23, 2025 | 4.82 | 4.96 | 4.62 | 4.89 | -0.03 | -0.61% | 2,403,482 |
| Jan 22, 2025 | 4.65 | 5.05 | 4.63 | 4.92 | 0.26 | 5.58% | 2,383,800 |
| Jan 21, 2025 | 4.50 | 4.67 | 4.35 | 4.66 | 0.20 | 4.48% | 2,441,800 |
| Jan 17, 2025 | 4.28 | 4.59 | 4.11 | 4.46 | 0.14 | 3.24% | 3,391,700 |
| Jan 16, 2025 | 3.83 | 4.42 | 3.50 | 4.32 | 0.51 | 13.39% | 4,975,600 |