Relay Therapeutics Inc. (RLAY)
NASDAQ: RLAY
· Real-Time Price · USD
3.54
0.15 (4.42%)
At close: Aug 15, 2025, 1:07 PM
RLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.36 | 3.41 | 3.31 | 3.39 | 3.39 | -0.88% | 1,443,548 |
| Aug 13, 2025 | 3.44 | 3.61 | 3.40 | 3.42 | 3.42 | 2.09% | 1,591,600 |
| Aug 12, 2025 | 3.27 | 3.38 | 3.24 | 3.35 | 3.35 | 3.08% | 1,788,585 |
| Aug 11, 2025 | 3.21 | 3.36 | 3.15 | 3.25 | 3.25 | 0.93% | 2,368,000 |
| Aug 8, 2025 | 3.18 | 3.39 | 3.03 | 3.22 | 3.22 | -7.74% | 4,399,800 |
| Aug 7, 2025 | 3.58 | 3.58 | 3.41 | 3.49 | 3.49 | -1.13% | 1,599,200 |
| Aug 6, 2025 | 3.53 | 3.57 | 3.46 | 3.53 | 3.53 | 0.00% | 1,369,707 |
| Aug 5, 2025 | 3.63 | 3.74 | 3.52 | 3.53 | 3.53 | -3.29% | 1,144,346 |
| Aug 4, 2025 | 3.41 | 3.72 | 3.36 | 3.65 | 3.65 | 8.63% | 2,629,615 |
| Aug 1, 2025 | 3.47 | 3.61 | 3.35 | 3.36 | 3.36 | -4.55% | 2,790,643 |
| Jul 31, 2025 | 3.55 | 3.71 | 3.49 | 3.52 | 3.52 | -3.03% | 4,238,500 |
| Jul 30, 2025 | 3.69 | 3.78 | 3.58 | 3.63 | 3.63 | 0.28% | 1,655,743 |
| Jul 29, 2025 | 3.68 | 3.75 | 3.54 | 3.62 | 3.62 | -2.16% | 3,150,240 |
| Jul 28, 2025 | 3.74 | 3.88 | 3.69 | 3.70 | 3.70 | -1.07% | 2,966,825 |
| Jul 25, 2025 | 3.72 | 3.81 | 3.60 | 3.74 | 3.74 | 1.63% | 3,266,278 |
| Jul 24, 2025 | 3.78 | 3.87 | 3.68 | 3.68 | 3.68 | -2.90% | 9,802,413 |
| Jul 23, 2025 | 3.72 | 3.97 | 3.64 | 3.79 | 3.79 | 2.16% | 4,505,038 |
| Jul 22, 2025 | 3.63 | 3.73 | 3.61 | 3.71 | 3.71 | 2.20% | 2,518,800 |
| Jul 21, 2025 | 3.50 | 3.74 | 3.50 | 3.63 | 3.63 | 3.71% | 2,155,063 |
| Jul 18, 2025 | 3.66 | 3.72 | 3.50 | 3.50 | 3.50 | -4.11% | 1,862,100 |