Dark

RLAY
Relay Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 9, 2026 3:59:58 PM EDT

20.74USD+5.655%(+1.11)4,392,431

17.48Bid 23.33Ask 5.85Spread

Pre-market

Jul 9, 2026 9:19:30 AM EDT

19.59USD-0.199%(-0.04)233

After-hours

Jul 9, 2026 4:00:30 PM EDT

20.75USD+0.048%(+0.01)922,474

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	19.6400	20.7900	19.6300	20.7400	+5.655%	4,392,431	0.000%
2026-07-08	19.7100	20.1900	18.3700	19.6300	-0.557%	4,312,269	+5.655%
2026-07-07	18.9700	20.2000	18.5300	19.7400	+4.444%	5,145,109	+5.066%
2026-07-06	18.6700	19.3950	18.3450	18.9000	+1.340%	3,147,259	+9.735%
2026-07-02	17.8800	18.6700	17.6800	18.6500	+5.011%	3,173,112	+11.206%
2026-07-01	18.4300	18.9972	17.6700	17.7600	-5.077%	3,360,806	+16.779%
2026-06-30	19.7300	19.8700	18.6600	18.7100	-5.218%	5,799,150	+10.850%
2026-06-29	18.5300	19.9300	18.4800	19.7400	+6.358%	4,215,704	+5.066%
2026-06-26	17.6200	18.7550	17.6200	18.5600	+4.094%	12,573,934	+11.746%
2026-06-25	18.0900	18.9400	17.6450	17.8300	-1.054%	7,190,475	+16.321%
2026-06-24	17.5800	18.8300	17.5400	18.0200	+3.326%	4,596,299	+15.094%
2026-06-23	16.6450	17.7000	16.6450	17.4400	+0.926%	5,390,191	+18.922%
2026-06-22	16.1400	17.5000	16.1400	17.2800	+8.816%	4,414,523	+20.023%
2026-06-18	15.9900	16.4000	15.8200	15.8800	+2.057%	10,738,974	+30.605%
2026-06-17	15.2000	15.9800	15.1851	15.5600	+3.389%	2,863,674	+33.290%
2026-06-16	14.9900	15.2800	14.7750	15.0500	+0.602%	2,338,445	+37.807%
2026-06-15	15.0400	15.3500	14.8300	14.9600	+1.013%	1,879,842	+38.636%
2026-06-12	14.2100	15.0600	14.2000	14.8100	+4.003%	1,770,195	+40.041%
2026-06-11	13.5800	14.3600	13.4350	14.2400	+5.560%	2,093,118	+45.646%
2026-06-10	13.9100	14.5800	13.4700	13.4900	-4.258%	2,520,896	+53.744%
2026-06-09	13.9900	14.1400	13.1900	14.0900	+3.148%	2,963,905	+47.197%
2026-06-08	13.9100	14.1850	13.5100	13.6600	+1.036%	2,917,381	+51.830%
2026-06-05	14.5400	14.5400	12.9250	13.5200	-7.015%	6,071,418	+53.402%
2026-06-04	15.3300	15.5750	14.3100	14.5400	-4.967%	5,790,401	+42.641%
2026-06-03	15.6800	15.9400	14.9600	15.3000	-2.548%	3,727,102	+35.556%
2026-06-02	16.6500	17.4700	15.6900	15.7000	+10.098%	11,483,161	+32.102%
2026-06-01	14.0100	14.2900	13.3000	14.2600	+1.495%	2,260,698	+45.442%
2026-05-29	13.7700	14.3800	13.6000	14.0500	+1.079%	3,468,593	+47.616%
2026-05-28	14.5000	14.6000	13.8800	13.9000	-3.673%	3,951,986	+49.209%
2026-05-27	14.2100	14.8700	14.1100	14.4300	+1.835%	3,050,364	+43.728%
2026-05-26	13.9100	14.3000	13.2640	14.1700	+4.730%	2,373,696	+46.366%
2026-05-22	13.5200	13.9500	13.4000	13.5300	-0.952%	5,355,353	+53.289%
2026-05-21	14.9800	15.4500	13.5250	13.6600	+4.916%	10,419,234	+51.830%
2026-05-20	11.9300	13.5500	11.6200	13.0200	+7.871%	6,519,435	+59.293%
2026-05-19	13.0000	13.7100	11.6300	12.0700	-0.248%	17,854,358	+71.831%
2026-05-18	12.2300	12.5700	11.6300	12.1000	-0.820%	2,297,391	+71.405%
2026-05-15	12.5900	12.7200	12.1900	12.2000	-4.538%	2,470,004	+70.000%
2026-05-14	13.2200	13.4700	12.6600	12.7800	-3.328%	4,381,441	+62.285%
2026-05-13	12.8200	13.2900	12.7450	13.2200	+2.243%	2,310,927	+56.884%
2026-05-12	12.8500	12.9900	12.4700	12.9300	+0.623%	2,017,512	+60.402%
2026-05-11	12.8000	13.0300	12.5000	12.8500	+0.705%	3,228,409	+61.401%
2026-05-08	12.6100	12.8700	12.4000	12.7600	+1.998%	1,830,600	+62.539%
2026-05-07	12.9200	12.9200	12.2500	12.5100	-3.173%	3,211,850	+65.787%
2026-05-06	13.0200	13.0200	11.9917	12.9200	-0.615%	3,440,311	+60.526%
2026-05-05	13.1500	13.3599	12.6400	13.0000	-0.688%	1,951,285	+59.538%
2026-05-04	12.4400	13.3300	11.7500	13.0900	+2.909%	3,506,305	+58.442%
2026-05-01	12.8000	13.2100	12.6500	12.7200	-1.852%	2,914,118	+63.050%
2026-04-30	12.8200	13.0300	12.4100	12.9600	+3.103%	2,389,759	+60.031%
2026-04-29	13.1700	13.3700	12.5400	12.5700	-3.530%	3,651,772	+64.996%
2026-04-28	14.7900	15.0700	12.8100	13.0300	-12.843%	6,717,088	+59.171%
2026-04-27	14.8600	15.4000	14.6400	14.9500	-1.190%	4,108,586	+38.729%
2026-04-24	15.1700	15.4000	14.6800	15.1300	+0.265%	1,968,424	+37.079%
2026-04-23	16.3600	16.5050	14.8900	15.0900	-8.601%	2,972,587	+37.442%
2026-04-22	17.0300	17.1500	16.3100	16.5100	-1.726%	2,367,705	+25.621%
2026-04-21	16.4000	17.0300	16.2600	16.8000	+2.439%	2,527,046	+23.452%
2026-04-20	16.5800	16.6900	15.9400	16.4000	-2.148%	2,641,886	+26.463%
2026-04-17	16.5100	17.3200	16.1600	16.7600	+4.035%	2,360,678	+23.747%
2026-04-16	15.4500	16.4900	15.2450	16.1100	+4.003%	3,264,824	+28.740%
2026-04-15	14.4600	15.6650	14.3200	15.4900	+5.017%	3,872,244	+33.893%
2026-04-14	15.5600	15.8900	14.7200	14.7500	-3.342%	4,093,871	+40.610%
2026-04-13	14.9300	15.4800	14.7600	15.2600	+2.142%	2,812,239	+35.911%
2026-04-10	15.0000	15.4200	14.5100	14.9400	-0.400%	2,786,465	+38.822%
2026-04-09	14.4300	15.0000	14.1818	15.0000	+3.377%	3,079,776	+38.267%
2026-04-08	14.0000	14.6400	13.8400	14.5100	+7.641%	5,620,992	+42.936%
2026-04-07	12.4000	13.5500	12.3000	13.4800	+8.273%	5,422,095	+53.858%
2026-04-06	12.6300	13.3800	12.2000	12.4500	-0.718%	5,435,245	+66.586%
2026-04-02	10.5000	13.0400	10.4800	12.5400	+16.435%	8,891,910	+65.391%
2026-04-01	10.1200	10.8000	10.1200	10.7700	+8.241%	2,400,554	+92.572%
2026-03-31	9.5600	10.0500	9.5600	9.9500	+6.417%	2,178,688	+108.442%
2026-03-30	9.5100	9.6700	9.2750	9.3500	-2.604%	1,568,411	+121.818%
2026-03-27	10.0000	10.1200	9.3700	9.6000	-5.138%	2,079,273	+116.042%
2026-03-26	9.3700	10.2000	9.3500	10.1200	+5.417%	4,015,390	+104.941%
2026-03-25	9.5400	9.9500	9.5400	9.6000	+1.695%	1,499,884	+116.042%
2026-03-24	9.6200	9.7150	9.2650	9.4400	-3.870%	2,059,334	+119.703%
2026-03-23	10.0400	10.2000	9.6900	9.8200	-0.908%	2,040,516	+111.202%
2026-03-20	10.2600	10.7500	9.7000	9.9100	-0.900%	3,823,085	+109.284%
2026-03-19	9.8000	10.2200	9.6600	10.0000	+0.705%	1,264,675	+107.400%
2026-03-18	10.2000	10.2800	9.8700	9.9300	-3.216%	1,719,402	+108.862%
2026-03-17	10.0600	10.3340	9.9100	10.2600	+1.283%	1,472,273	+102.144%
2026-03-16	10.4300	10.7799	10.1250	10.1300	-2.220%	2,290,069	+104.738%
2026-03-13	11.0000	11.4900	10.3000	10.3600	-1.801%	1,632,175	+100.193%
2026-03-12	10.7300	10.8500	10.1450	10.5500	-2.315%	2,381,074	+96.588%
2026-03-11	10.6000	10.9600	10.4900	10.8000	+1.029%	7,429,880	+92.037%
2026-03-10	10.2600	10.8400	10.2600	10.6900	+5.424%	5,667,791	+94.013%
2026-03-09	9.7300	10.4700	9.6101	10.1400	+2.528%	2,455,997	+104.536%
2026-03-06	9.3100	9.9100	9.0600	9.8900	+2.593%	1,420,120	+109.707%
2026-03-05	9.9300	10.0800	9.5700	9.6400	-5.025%	1,977,222	+115.145%
2026-03-04	9.9300	10.2500	9.5500	10.1500	+3.046%	2,664,280	+104.335%
2026-03-03	9.5600	10.5000	9.2801	9.8500	+0.613%	2,696,094	+110.558%
2026-03-02	9.9100	10.6800	9.7600	9.7900	-4.581%	2,857,563	+111.849%
2026-02-27	9.6400	11.4253	9.4000	10.2600	+12.009%	8,212,545	+102.144%
2026-02-26	9.1900	9.4105	8.8400	9.1600	-0.651%	1,735,639	+126.419%
2026-02-25	9.2500	9.4900	9.1300	9.2200	+0.436%	1,028,141	+124.946%
2026-02-24	8.9900	9.5000	8.9900	9.1800	+2.685%	1,314,627	+125.926%
2026-02-23	8.6600	9.0050	8.6450	8.9400	+2.759%	1,149,039	+131.991%
2026-02-20	8.7900	8.9000	8.4200	8.7000	-1.806%	1,082,839	+138.391%
2026-02-19	8.9700	9.0000	8.6900	8.8600	-2.637%	1,097,967	+134.086%
2026-02-18	9.0200	9.3200	8.9700	9.1000	-0.655%	1,850,298	+127.912%
2026-02-17	8.8800	9.4300	8.8136	9.1600	+2.576%	1,589,777	+126.419%
2026-02-13	8.8500	9.5400	8.8500	8.9300	+1.362%	2,048,001	+132.251%
2026-02-12	9.1400	9.3200	8.3500	8.8100	-3.716%	2,218,628	+135.414%
2026-02-11	8.9400	9.1600	8.3600	9.1500	+1.780%	2,099,380	+126.667%
2026-02-10	8.6800	9.2450	8.6300	8.9900	+3.931%	1,875,793	+130.701%
2026-02-09	8.9200	9.1900	8.5200	8.6500	-3.027%	2,758,606	+139.769%
2026-02-06	8.3800	9.0100	8.3300	8.9200	+9.448%	3,455,714	+132.511%
2026-02-05	8.4100	8.7400	8.0750	8.1500	-4.005%	2,616,968	+154.479%
2026-02-04	8.7300	8.9900	8.2100	8.4900	-2.076%	2,674,213	+144.287%
2026-02-03	8.3900	8.8900	8.3000	8.6700	+6.380%	5,963,842	+139.216%
2026-02-02	7.6500	8.3800	7.6000	8.1500	+6.397%	1,688,676	+154.479%
2026-01-30	7.7000	7.7500	7.4500	7.6600	-0.649%	1,259,048	+170.757%
2026-01-29	7.5100	7.9400	7.4600	7.7100	+0.784%	1,788,558	+169.001%
2026-01-28	8.4500	8.4900	7.6150	7.6500	-10.000%	1,812,230	+171.111%
2026-01-27	7.5700	8.6350	7.4200	8.5000	+11.989%	2,432,894	+144.000%
2026-01-26	7.6700	7.8400	7.3700	7.5900	+2.153%	3,053,357	+173.254%
2026-01-23	7.5000	7.8900	7.3600	7.4300	-2.237%	2,016,943	+179.139%
2026-01-22	7.5650	7.9100	7.4900	7.6000	+0.796%	3,956,154	+172.895%
2026-01-21	7.4500	7.8400	7.4500	7.5400	+1.754%	2,805,456	+175.066%
2026-01-20	7.0100	7.6100	7.0100	7.4100	+0.816%	3,500,217	+179.892%
2026-01-16	7.7200	7.7350	7.3400	7.3500	-3.670%	2,949,781	+182.177%
2026-01-15	8.0600	8.2200	7.6000	7.6300	-5.452%	1,887,912	+171.822%
2026-01-14	7.9200	8.3770	7.9200	8.0700	+1.637%	1,148,798	+157.001%
2026-01-13	7.7400	8.0200	7.6300	7.9400	+1.795%	1,228,199	+161.209%
2026-01-12	7.9100	7.9700	7.6150	7.8000	-2.378%	1,695,801	+165.897%
2026-01-09	8.1000	8.2400	7.9200	7.9900	-0.125%	1,111,676	+159.574%
2026-01-08	8.0700	8.2600	7.8500	8.0000	-2.200%	3,355,613	+159.250%
2026-01-07	8.2300	8.6600	8.1200	8.1800	+0.122%	2,739,821	+153.545%
2026-01-06	7.8200	8.2850	7.7300	8.1700	+3.944%	2,075,278	+153.856%
2026-01-05	8.1400	8.3400	7.6600	7.8600	-3.912%	1,937,517	+163.868%
2026-01-02	8.3500	8.5500	8.0600	8.1800	-3.310%	1,566,733	+153.545%
2025-12-31	8.3100	8.5800	8.2914	8.4600	+1.317%	2,038,472	+145.154%
2025-12-30	8.3700	8.3950	8.2500	8.3500	-0.713%	1,143,077	+148.383%
2025-12-29	8.4600	8.5500	8.2800	8.4100	-1.752%	1,336,678	+146.611%
2025-12-26	8.6000	8.6300	8.3200	8.5600	-1.040%	1,119,997	+142.290%
2025-12-24	8.3100	8.7600	8.3100	8.6500	+4.091%	863,229	+139.769%
2025-12-23	8.5200	8.5300	8.1250	8.3100	-3.484%	1,441,640	+149.579%
2025-12-22	8.4500	8.8100	8.3300	8.6100	+2.500%	5,281,891	+140.883%
2025-12-19	8.1900	8.6850	8.1400	8.4000	+3.321%	5,826,565	+146.905%
2025-12-18	8.1600	8.3800	7.9600	8.1300	+1.245%	1,298,518	+155.105%
2025-12-17	8.4000	8.5000	7.9500	8.0300	-5.307%	2,835,004	+158.281%
2025-12-16	8.5200	9.0400	8.4100	8.4800	0.000%	2,626,927	+144.575%
2025-12-15	8.0800	8.5300	8.0050	8.4800	+5.604%	2,451,158	+144.575%
2025-12-12	8.6000	8.7000	7.7100	8.0300	+3.081%	2,845,759	+158.281%
2025-12-11	7.6100	7.8900	7.5500	7.7900	+2.635%	1,871,344	+166.239%
2025-12-10	7.5700	7.8100	7.4200	7.5900	+0.132%	6,084,826	+173.254%
2025-12-09	7.7800	8.0000	7.5475	7.5800	-0.655%	1,659,101	+173.615%
2025-12-08	7.8400	7.9500	7.5550	7.6300	-0.651%	1,069,731	+171.822%
2025-12-05	8.0300	8.1300	7.5750	7.6800	-4.000%	896,651	+170.052%
2025-12-04	7.7300	8.0900	7.6900	8.0000	+2.171%	1,207,333	+159.250%
2025-12-03	7.5500	7.9200	7.5300	7.8300	+4.539%	1,313,466	+164.879%
2025-12-02	7.4000	7.6100	7.2300	7.4900	+1.216%	1,532,601	+176.903%
2025-12-01	7.7700	7.8100	7.3900	7.4000	-6.566%	1,125,431	+180.270%
2025-11-28	8.0000	8.0100	7.7800	7.9200	-1.370%	763,552	+161.869%
2025-11-26	8.1100	8.1650	7.8600	8.0300	-0.248%	1,192,748	+158.281%
2025-11-25	8.2500	8.3600	7.8100	8.0500	-1.469%	2,122,619	+157.640%
2025-11-24	6.8600	8.2300	6.8000	8.1700	+20.679%	4,058,881	+153.856%
2025-11-21	6.3700	6.8600	6.2800	6.7700	+6.113%	2,372,105	+206.352%
2025-11-20	6.5400	6.6800	6.3000	6.3800	+0.631%	2,240,905	+225.078%
2025-11-19	6.4300	6.7550	6.3300	6.3400	-2.611%	2,025,573	+227.129%
2025-11-18	6.5700	6.6800	6.2500	6.5100	-1.662%	2,632,784	+218.587%
2025-11-17	6.2600	6.7899	6.1700	6.6200	+5.246%	1,848,230	+213.293%
2025-11-14	6.3300	6.7200	6.2200	6.2900	-2.481%	2,415,577	+229.730%
2025-11-13	6.0700	6.6400	6.0400	6.4500	+4.538%	2,127,917	+221.550%
2025-11-12	6.2900	6.4100	6.1500	6.1700	-1.908%	2,042,556	+236.143%
2025-11-11	6.1100	6.3850	5.9500	6.2900	+1.945%	3,048,876	+229.730%
2025-11-10	6.2300	6.3050	6.0900	6.1700	+1.983%	2,946,335	+236.143%
2025-11-07	6.1750	6.7000	6.0150	6.0500	-7.351%	4,990,514	+242.810%
2025-11-06	6.5300	6.7160	6.4400	6.5300	-0.305%	1,968,485	+217.611%
2025-11-05	6.8600	6.9250	6.5200	6.5500	-4.519%	1,817,583	+216.641%
2025-11-04	6.8000	7.0350	6.7600	6.8600	-1.153%	2,306,363	+202.332%
2025-11-03	7.0000	7.2500	6.6400	6.9400	-2.801%	2,379,669	+198.847%
2025-10-31	7.3300	7.4199	7.1250	7.1400	-2.725%	1,454,455	+190.476%
2025-10-30	7.2500	7.4150	7.1500	7.3400	+0.410%	1,920,839	+182.561%
2025-10-29	7.5900	7.6400	7.2420	7.3100	-2.793%	1,385,369	+183.721%
2025-10-28	7.2900	7.5980	7.2622	7.5200	+1.897%	2,085,772	+175.798%
2025-10-27	7.0100	7.3900	6.9650	7.3800	+7.580%	3,818,930	+181.030%
2025-10-24	6.8500	7.5000	6.7700	6.8600	+1.479%	3,276,956	+202.332%
2025-10-23	6.4700	6.8300	6.3000	6.7600	+4.321%	1,513,159	+206.805%
2025-10-22	6.9800	7.0000	6.4450	6.4800	-7.955%	1,985,686	+220.062%
2025-10-21	7.1000	7.1600	6.8050	7.0400	-1.401%	1,929,041	+194.602%
2025-10-20	6.5950	7.1900	6.5950	7.1400	+10.015%	2,297,344	+190.476%
2025-10-17	6.3200	6.6265	6.3100	6.4900	-0.307%	1,963,889	+219.569%
2025-10-16	6.7000	6.7900	6.3400	6.5100	-1.513%	2,040,762	+218.587%
2025-10-15	6.0400	6.6200	6.0400	6.6100	+9.619%	1,365,177	+213.767%
2025-10-14	6.1200	6.2700	5.8500	6.0300	-3.828%	1,574,248	+243.947%
2025-10-13	6.6000	6.6800	6.1601	6.2700	-3.538%	1,346,318	+230.781%
2025-10-10	6.9000	7.0000	6.2100	6.5000	-4.130%	2,320,987	+219.077%
2025-10-09	6.1500	6.8590	6.1350	6.7800	+10.966%	2,266,270	+205.900%
2025-10-08	5.8800	6.1511	5.8300	6.1100	+4.803%	1,448,427	+239.444%
2025-10-07	5.6650	5.8800	5.4700	5.8300	+4.293%	2,161,630	+255.746%
2025-10-06	5.5500	5.7150	5.5100	5.5900	+2.007%	1,163,596	+271.020%
2025-10-03	5.2900	5.5400	5.2571	5.4800	+4.981%	1,558,333	+278.467%
2025-10-02	5.3600	5.3600	5.1650	5.2200	-1.880%	1,130,148	+297.318%
2025-10-01	5.2400	5.4150	5.2200	5.3200	+1.916%	1,132,691	+289.850%
2025-09-30	5.1700	5.2500	5.0700	5.2200	+0.578%	1,276,786	+297.318%
2025-09-29	5.1300	5.2300	5.0118	5.1900	+0.387%	1,582,941	+299.615%
2025-09-26	4.4000	5.2290	4.3200	5.1700	+18.037%	4,068,235	+301.161%
2025-09-25	4.5000	4.5000	4.3500	4.3800	-3.097%	1,386,512	+373.516%
2025-09-24	4.5000	4.6400	4.4750	4.5200	+1.573%	1,258,113	+358.850%
2025-09-23	4.6000	4.6557	4.4350	4.4500	-1.982%	1,482,626	+366.067%
2025-09-22	4.7100	4.7400	4.5300	4.5400	-2.575%	1,160,729	+356.828%
2025-09-19	4.5400	4.6800	4.4606	4.6600	+2.418%	3,032,181	+345.064%
2025-09-18	4.1500	4.7300	4.1500	4.5500	+11.247%	2,501,027	+355.824%
2025-09-17	4.1300	4.2850	4.0500	4.0900	-0.969%	1,182,398	+407.090%
2025-09-16	4.0600	4.3350	4.0550	4.1300	+1.724%	1,077,259	+402.179%
2025-09-15	4.0000	4.1190	3.8850	4.0600	+1.754%	1,974,722	+410.837%
2025-09-12	4.0800	4.0870	3.9700	3.9900	-3.155%	1,288,255	+419.799%
2025-09-11	4.0800	4.2020	4.0400	4.1200	+1.478%	962,990	+403.398%
2025-09-10	4.0500	4.0850	3.8650	4.0600	-0.246%	1,350,138	+410.837%
2025-09-09	4.0800	4.0950	3.9900	4.0700	+0.246%	834,677	+409.582%
2025-09-08	4.1300	4.1600	3.9500	4.0600	-1.456%	1,101,940	+410.837%
2025-09-05	4.0500	4.1950	3.8550	4.1200	+3.000%	2,028,132	+403.398%
2025-09-04	4.2000	4.2600	3.9150	4.0000	-2.676%	1,891,614	+418.500%
2025-09-03	3.6300	4.1600	3.5844	4.1100	+12.295%	2,623,288	+404.623%
2025-09-02	3.5800	3.7450	3.5700	3.6600	+1.950%	1,029,189	+466.667%
2025-08-29	3.7200	3.7400	3.5200	3.5900	-2.710%	1,094,896	+477.716%
2025-08-28	3.5900	3.7000	3.5550	3.6900	+3.361%	811,723	+462.060%
2025-08-27	3.5100	3.5700	3.4950	3.5700	+0.847%	563,138	+480.952%
2025-08-26	3.5000	3.5550	3.4446	3.5400	+0.855%	706,784	+485.876%
2025-08-25	3.6900	3.7100	3.5100	3.5100	-4.878%	629,372	+490.883%
2025-08-22	3.4500	3.7200	3.4274	3.6900	+8.211%	1,109,246	+462.060%
2025-08-21	3.3500	3.4458	3.3100	3.4100	+0.294%	1,020,601	+508.211%
2025-08-20	3.3900	3.4750	3.3110	3.4000	0.000%	1,188,003	+510.000%
2025-08-19	3.4800	3.5200	3.3750	3.4000	-2.017%	1,343,226	+510.000%
2025-08-18	3.5400	3.6500	3.4650	3.4700	-1.977%	895,144	+497.695%
2025-08-15	3.4300	3.5600	3.4000	3.5400	+4.425%	1,409,357	+485.876%
2025-08-14	3.3600	3.4050	3.3100	3.3900	-0.877%	1,458,967	+511.799%
2025-08-13	3.4400	3.6100	3.4000	3.4200	+2.090%	1,591,594	+506.433%
2025-08-12	3.2700	3.3750	3.2400	3.3500	+3.077%	1,788,585	+519.104%
2025-08-11	3.2100	3.3600	3.1500	3.2500	+0.932%	2,367,974	+538.154%
2025-08-08	3.1800	3.3900	3.0250	3.2200	-7.736%	4,399,770	+544.099%
2025-08-07	3.5800	3.5800	3.4050	3.4900	-1.133%	1,599,200	+494.269%
2025-08-06	3.5300	3.5650	3.4550	3.5300	0.000%	1,369,707	+487.535%
2025-08-05	3.6300	3.7400	3.5200	3.5300	-3.288%	1,144,346	+487.535%
2025-08-04	3.4100	3.7150	3.3600	3.6500	+8.631%	2,629,615	+468.219%
2025-08-01	3.4700	3.6100	3.3450	3.3600	-4.545%	2,790,643	+517.262%
2025-07-31	3.5500	3.7100	3.4850	3.5200	-3.030%	4,238,463	+489.205%
2025-07-30	3.6900	3.7750	3.5800	3.6300	+0.276%	1,655,743	+471.350%
2025-07-29	3.6800	3.7500	3.5400	3.6200	-2.162%	3,150,240	+472.928%
2025-07-28	3.7400	3.8800	3.6900	3.7000	-1.070%	2,966,825	+460.541%
2025-07-25	3.7200	3.8050	3.6000	3.7400	+1.630%	3,266,278	+454.545%
2025-07-24	3.7800	3.8700	3.6800	3.6800	-2.902%	9,802,413	+463.587%
2025-07-23	3.7200	3.9700	3.6400	3.7900	+2.156%	4,505,038	+447.230%
2025-07-22	3.6300	3.7300	3.6100	3.7100	+2.204%	2,518,764	+459.030%
2025-07-21	3.5000	3.7350	3.5000	3.6300	+3.714%	2,155,063	+471.350%
2025-07-18	3.6600	3.7200	3.5000	3.5000	-4.110%	1,862,057	+492.571%
2025-07-17	3.6600	3.7950	3.6250	3.6500	+0.275%	2,789,129	+468.219%
2025-07-16	3.5500	3.8200	3.5218	3.6400	+4.000%	4,263,688	+469.780%
2025-07-15	3.5700	3.6100	3.4700	3.5000	-1.685%	2,268,830	+492.571%
2025-07-14	3.6000	3.7350	3.5600	3.5600	-1.111%	1,328,707	+482.584%
2025-07-11	3.6700	3.7000	3.5600	3.6000	-3.485%	1,034,425	+476.111%
2025-07-10	3.7900	3.8100	3.7050	3.7300	-2.100%	1,113,286	+456.032%
2025-07-09	3.5700	3.8600	3.5700	3.8100	+6.128%	1,617,318	+444.357%
2025-07-08	3.5700	3.6350	3.5200	3.5900	+1.127%	1,262,470	+477.716%
2025-07-07	3.5700	3.6150	3.4950	3.5500	-2.204%	1,068,837	+484.225%
2025-07-03	3.6200	3.6350	3.5300	3.6300	+0.833%	536,690	+471.350%
2025-07-02	3.5300	3.7500	3.4900	3.6000	+2.273%	1,541,800	+476.111%
2025-07-01	3.4500	3.5988	3.3300	3.5200	+1.734%	1,140,398	+489.205%
2025-06-30	3.3300	3.5300	3.3000	3.4600	+4.848%	1,492,868	+499.422%
2025-06-27	3.3300	3.4700	3.2600	3.3000	-0.602%	2,078,802	+528.485%
2025-06-26	3.2600	3.3400	3.2000	3.3200	+1.840%	1,179,201	+524.699%
2025-06-25	3.3100	3.3350	3.1000	3.2600	-1.511%	1,853,137	+536.196%
2025-06-24	3.2900	3.3700	3.2000	3.3100	+2.477%	1,681,670	+526.586%
2025-06-23	3.1900	3.2500	3.1100	3.2300	+1.254%	1,529,209	+542.105%
2025-06-20	3.4200	3.4450	3.1100	3.1900	-5.060%	2,374,109	+550.157%
2025-06-18	3.1100	3.4800	2.9800	3.3600	+9.804%	2,751,834	+517.262%
2025-06-17	3.2600	3.2900	3.0350	3.0600	-6.422%	2,263,222	+577.778%
2025-06-16	3.2600	3.3050	3.1000	3.2700	+1.553%	1,200,117	+534.251%
2025-06-13	3.3000	3.4000	3.1940	3.2200	-6.667%	2,016,122	+544.099%
2025-06-12	3.3000	3.5250	3.2600	3.4500	+3.293%	1,771,771	+501.159%
2025-06-11	3.5000	3.5650	3.3400	3.3400	-4.298%	945,922	+520.958%
2025-06-10	3.3900	3.6400	3.3600	3.4900	+3.869%	1,154,708	+494.269%
2025-06-09	3.4400	3.4600	3.2000	3.3600	0.000%	1,214,441	+517.262%
2025-06-06	3.3000	3.4450	3.2800	3.3600	+3.704%	1,766,840	+517.262%
2025-06-05	3.2300	3.3700	3.1600	3.2400	+0.310%	1,057,428	+540.123%
2025-06-04	3.3000	3.3800	3.2100	3.2300	-1.824%	1,112,710	+542.105%
2025-06-03	3.1900	3.3900	3.1150	3.2900	+3.459%	1,717,974	+530.395%
2025-06-02	3.0000	3.2050	2.9300	3.1800	+6.000%	1,615,810	+552.201%
2025-05-30	3.0200	3.0400	2.9200	3.0000	-2.597%	1,407,467	+591.333%
2025-05-29	2.9900	3.0954	2.9100	3.0800	+4.407%	797,226	+573.377%
2025-05-28	2.8500	3.0550	2.8300	2.9500	+3.509%	1,478,123	+603.051%
2025-05-27	2.9900	3.0000	2.8250	2.8500	-2.062%	1,572,734	+627.719%
2025-05-23	2.7800	2.9350	2.7500	2.9100	+2.285%	939,092	+612.715%
2025-05-22	2.8200	2.9900	2.8000	2.8450	-0.524%	2,656,550	+628.998%
2025-05-21	2.9800	3.0000	2.7800	2.8600	-6.230%	1,116,736	+625.175%
2025-05-20	2.9400	3.1600	2.8650	3.0500	+4.096%	1,504,583	+580.000%
2025-05-19	2.7800	2.9450	2.7600	2.9300	+4.270%	1,324,320	+607.850%
2025-05-16	2.8000	2.9000	2.7500	2.8100	+0.717%	1,283,125	+638.078%
2025-05-15	2.7700	2.8200	2.6701	2.7900	+0.722%	772,636	+643.369%
2025-05-14	2.8300	2.8800	2.7550	2.7700	-2.120%	1,170,555	+648.736%
2025-05-13	3.1200	3.1400	2.8050	2.8300	-9.003%	1,790,065	+632.862%
2025-05-12	3.2000	3.2800	2.9750	3.1100	+3.667%	2,041,459	+566.881%
2025-05-09	3.0000	3.1700	2.9100	3.0000	0.000%	2,907,865	+591.333%
2025-05-08	2.9450	3.0700	2.7050	3.0000	+1.695%	4,622,742	+591.333%
2025-05-07	3.1800	3.2800	2.8800	2.9500	-6.349%	4,946,274	+603.051%
2025-05-06	3.2900	3.3350	2.8800	3.1500	-5.120%	5,610,986	+558.413%
2025-05-05	3.2300	3.4800	3.1900	3.3200	+2.154%	3,425,032	+524.699%
2025-05-02	3.3100	3.3650	3.1700	3.2500	-1.216%	2,466,919	+538.154%
2025-05-01	3.3200	3.3550	3.2200	3.2900	-1.201%	1,852,807	+530.395%
2025-04-30	3.0000	3.4700	2.9600	3.3300	+7.419%	4,073,827	+522.823%
2025-04-29	3.3300	3.3300	3.0350	3.1000	-4.908%	1,541,114	+569.032%
2025-04-28	3.1700	3.2850	3.1400	3.2600	+1.875%	1,684,051	+536.196%
2025-04-25	3.1400	3.2100	3.0250	3.2000	+0.313%	1,638,668	+548.125%
2025-04-24	3.1000	3.2150	3.0100	3.1900	+2.572%	1,864,319	+550.157%
2025-04-23	2.9700	3.2000	2.9650	3.1100	+6.143%	2,575,950	+566.881%
2025-04-22	2.7800	2.9500	2.7200	2.9300	+6.545%	1,952,064	+607.850%
2025-04-21	2.5700	2.7950	2.5300	2.7500	+2.230%	2,032,372	+654.182%
2025-04-17	2.5600	2.7000	2.5400	2.6900	+3.065%	1,629,329	+671.004%
2025-04-16	2.7200	2.7350	2.5400	2.6100	-5.435%	2,105,850	+694.636%
2025-04-15	2.5100	2.8100	2.4600	2.7600	+7.393%	3,238,632	+651.449%
2025-04-14	2.4800	2.6000	2.3000	2.5700	+6.198%	2,603,614	+707.004%
2025-04-11	2.2100	2.4200	2.1700	2.4200	+9.009%	2,315,301	+757.025%
2025-04-10	2.2700	2.2950	2.0650	2.2200	-3.478%	2,168,939	+834.234%
2025-04-09	1.9300	2.3700	1.8200	2.3000	+15.000%	4,410,883	+801.739%
2025-04-08	2.0700	2.1500	1.9350	2.0000	-2.439%	3,586,777	+937.000%
2025-04-07	1.9400	2.0800	1.7750	2.0500	+2.500%	8,104,475	+911.707%
2025-04-04	2.1900	2.2400	1.9900	2.0000	-12.664%	3,238,633	+937.000%
2025-04-03	2.3300	2.3800	2.2600	2.2900	-8.032%	2,794,903	+805.677%
2025-04-02	2.4200	2.5450	2.3600	2.4900	+0.810%	2,110,828	+732.932%
2025-04-01	2.5800	2.5850	2.3750	2.4700	-5.725%	2,732,526	+739.676%
2025-03-31	2.6900	2.7100	2.4500	2.6200	-3.676%	2,951,688	+691.603%
2025-03-28	2.9500	2.9700	2.6900	2.7200	-9.030%	2,928,529	+662.500%
2025-03-27	2.8400	3.0800	2.8300	2.9900	+4.545%	2,044,844	+593.645%
2025-03-26	2.9800	3.0255	2.8500	2.8600	-3.378%	2,046,382	+625.175%
2025-03-25	3.0800	3.0800	2.9150	2.9600	-4.516%	2,631,829	+600.676%
2025-03-24	3.0900	3.1550	3.0600	3.1000	+1.307%	2,589,106	+569.032%
2025-03-21	3.1700	3.1750	3.0450	3.0600	-5.846%	3,303,112	+577.778%
2025-03-20	3.3100	3.3700	3.2401	3.2500	-2.695%	1,731,471	+538.154%
2025-03-19	3.2800	3.3500	3.1700	3.3400	+1.520%	2,531,668	+520.958%
2025-03-18	3.4500	3.4800	3.1950	3.2900	-6.268%	3,940,564	+530.395%
2025-03-17	3.5900	3.6500	3.3950	3.5100	-4.098%	2,661,364	+490.883%
2025-03-14	3.4000	3.6600	3.3500	3.6600	+7.331%	2,126,633	+466.667%
2025-03-13	3.6200	3.9100	3.2300	3.4100	-6.831%	4,180,888	+508.211%
2025-03-12	3.4700	3.6700	3.3800	3.6600	+5.476%	2,081,158	+466.667%
2025-03-11	3.2000	3.4800	3.0900	3.4700	+6.116%	2,612,503	+497.695%
2025-03-10	3.3800	3.4400	3.1900	3.2700	-5.491%	1,416,970	+534.251%
2025-03-07	3.4500	3.5250	3.3300	3.4600	-0.575%	3,084,498	+499.422%
2025-03-06	3.3300	3.5250	3.2300	3.4800	+2.655%	2,024,608	+495.977%
2025-03-05	3.2100	3.4200	3.1500	3.3900	+6.270%	2,208,031	+511.799%
2025-03-04	3.1200	3.2500	3.0200	3.1900	-0.313%	2,643,397	+550.157%
2025-03-03	3.4200	3.6100	3.0200	3.2000	-6.158%	3,071,909	+548.125%
2025-02-28	3.2650	3.4100	3.0500	3.4100	+4.923%	4,369,371	+508.211%
2025-02-27	3.2500	3.7100	3.2500	3.2500	-13.333%	2,088,463	+538.154%
2025-02-26	3.7000	3.8650	3.6800	3.7500	+1.902%	1,275,237	+453.067%
2025-02-25	3.9200	3.9500	3.6400	3.6800	-5.155%	1,515,568	+463.587%
2025-02-24	3.9200	4.0100	3.7200	3.8800	-1.020%	1,501,633	+434.536%
2025-02-21	4.1600	4.2400	3.9200	3.9200	-4.156%	1,406,944	+429.082%
2025-02-20	4.1700	4.2397	4.0200	4.0900	-1.683%	1,167,717	+407.090%
2025-02-19	3.8900	4.1600	3.8500	4.1600	+6.122%	1,117,868	+398.558%
2025-02-18	4.0900	4.1900	3.9100	3.9200	-2.000%	2,094,203	+429.082%
2025-02-14	3.9500	4.1550	3.8800	4.0000	+1.010%	1,137,969	+418.500%
2025-02-13	3.7000	3.9600	3.6900	3.9600	+5.319%	1,249,741	+423.737%
2025-02-12	3.6300	3.7600	3.6100	3.7600	+0.535%	1,232,300	+451.596%
2025-02-11	3.8500	4.0150	3.7250	3.7400	-6.733%	1,980,928	+454.545%
2025-02-10	4.2100	4.2100	4.0100	4.0100	-4.976%	1,218,596	+417.207%
2025-02-07	4.5300	4.5890	4.1701	4.2200	-6.430%	963,285	+391.469%
2025-02-06	4.8100	4.8500	4.5100	4.5100	-5.846%	1,031,985	+359.867%
2025-02-05	4.6300	4.8600	4.6300	4.7900	+3.456%	945,022	+332.985%
2025-02-04	4.4700	4.6600	4.3750	4.6300	+3.579%	709,657	+347.948%
2025-02-03	4.2800	4.6050	4.2500	4.4700	0.000%	1,561,955	+363.982%
2025-01-31	4.5800	4.6750	4.4400	4.4700	-1.542%	894,399	+363.982%
2025-01-30	4.4200	4.6500	4.4200	4.5400	+1.339%	1,149,388	+356.828%
2025-01-29	4.5500	4.6750	4.4100	4.4800	-3.030%	1,233,981	+362.946%
2025-01-28	4.6980	4.7800	4.2500	4.6200	-2.119%	2,638,040	+348.918%
2025-01-27	4.8000	5.0500	4.6850	4.7200	-2.680%	3,701,880	+339.407%
2025-01-24	4.7500	4.9975	4.6050	4.8500	-0.818%	1,712,205	+327.629%
2025-01-23	4.8200	4.9600	4.6150	4.8900	-0.610%	2,228,814	+324.131%
2025-01-22	4.6500	5.0500	4.6300	4.9200	+5.579%	2,365,798	+321.545%
2025-01-21	4.5000	4.6700	4.3500	4.6600	+4.484%	2,411,890	+345.064%
2025-01-17	4.2800	4.5900	4.1100	4.4600	+3.241%	3,373,518	+365.022%
2025-01-16	3.8300	4.4150	3.5000	4.3200	+13.386%	4,923,048	+380.093%

.dark-mode .MvSp1r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MvSp1r{ color: #333333; background-color: white; border: 2px solid #333333; }RLAYRelay Therapeutics, Inc. Common Stockstock NASDAQ

RLAY
Relay Therapeutics, Inc. Common Stock
stock NASDAQ