-
5 DAY PERFORMANCE
+5.50% -
1 MONTH PERFORMANCE
-8.88% -
3 MONTH PERFORMANCE
-16.20% -
6 MONTH PERFORMANCE
-15.48% -
YEAR-TO-DATE PERFORMANCE
-45.96% -
1 YEAR PERFORMANCE
-20.88%
Relay Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $5.78 | $5.95 (2.94%) | $6.00 | $5.66 | 1.05 M | $790.29 M |
| 11/04/2024 | $5.78 | $5.85 (1.21%) | $6.04 | $5.65 | 1.32 M | $777.01 M |
| 11/01/2024 | $5.69 | $5.84 (2.64%) | $6.00 | $5.63 | 1.26 M | $775.68 M |
| 10/31/2024 | $5.71 | $5.64 (-1.23%) | $5.76 | $5.60 | 1.02 M | $749.12 M |
| 10/30/2024 | $5.85 | $5.71 (-2.39%) | $6.09 | $5.70 | 1.03 M | $758.41 M |
| 10/29/2024 | $6.00 | $5.90 (-1.67%) | $6.15 | $5.77 | 1.11 M | $783.65 M |
| 10/28/2024 | $6.06 | $6.03 (-0.5%) | $6.17 | $5.93 | 2.59 M | $800.92 M |
| 10/25/2024 | $6.22 | $6.02 (-3.22%) | $6.38 | $6.00 | 862,711 | $799.59 M |
| 10/24/2024 | $6.35 | $6.19 (-2.52%) | $6.41 | $6.02 | 1.08 M | $822.17 M |
| 10/23/2024 | $6.59 | $6.30 (-4.4%) | $6.65 | $6.20 | 1.17 M | $836.78 M |
| 10/22/2024 | $6.35 | $6.66 (4.88%) | $6.69 | $6.34 | 981,000 | $884.59 M |
| 10/21/2024 | $6.68 | $6.43 (-3.74%) | $6.77 | $6.42 | 904,305 | $854.04 M |
| 10/18/2024 | $6.64 | $6.73 (1.36%) | $6.84 | $6.56 | 909,348 | $893.89 M |
| 10/17/2024 | $6.71 | $6.64 (-1.04%) | $6.85 | $6.46 | 1.09 M | $881.94 M |
| 10/16/2024 | $6.81 | $6.80 (-0.15%) | $6.94 | $6.68 | 1.16 M | $903.19 M |
| 10/15/2024 | $6.71 | $6.74 (0.45%) | $6.90 | $6.55 | 1.56 M | $895.22 M |
| 10/14/2024 | $6.73 | $6.75 (0.3%) | $7.07 | $6.73 | 1.50 M | $896.55 M |
| 10/11/2024 | $6.52 | $6.80 (4.29%) | $6.98 | $6.46 | 2.71 M | $903.19 M |
| 10/10/2024 | $6.28 | $6.58 (4.78%) | $6.70 | $6.18 | 2.18 M | $873.97 M |
| 10/09/2024 | $6.20 | $6.41 (3.39%) | $6.50 | $5.93 | 3.58 M | $851.39 M |
| 10/08/2024 | $6.32 | $6.25 (-1.11%) | $6.45 | $6.23 | 907,000 | $830.14 M |
| 10/07/2024 | $6.55 | $6.34 (-3.21%) | $6.56 | $6.26 | 1.12 M | $842.09 M |
| 10/04/2024 | $6.56 | $6.53 (-0.46%) | $6.63 | $6.38 | 1.26 M | $867.33 M |
| 10/03/2024 | $6.39 | $6.49 (1.56%) | $6.55 | $6.32 | 1.39 M | $862.01 M |
| 10/02/2024 | $6.52 | $6.49 (-0.46%) | $6.59 | $6.27 | 1.98 M | $862.01 M |
| 10/01/2024 | $7.01 | $6.55 (-6.56%) | $7.04 | $6.53 | 1.69 M | $869.98 M |
| 09/30/2024 | $7.39 | $7.08 (-4.19%) | $7.57 | $6.94 | 1.22 M | $940.38 M |
| 09/27/2024 | $7.51 | $7.46 (-0.67%) | $7.62 | $7.36 | 3.46 M | $990.85 M |
| 09/26/2024 | $7.17 | $7.40 (3.21%) | $7.60 | $7.14 | 2.11 M | $982.88 M |
| 09/25/2024 | $7.27 | $7.06 (-2.89%) | $7.49 | $6.98 | 1.13 M | $937.72 M |
| 09/24/2024 | $7.49 | $7.29 (-2.67%) | $7.57 | $7.28 | 1.15 M | $968.27 M |
| 09/23/2024 | $7.54 | $7.43 (-1.46%) | $7.58 | $7.31 | 1.28 M | $986.87 M |
| 09/20/2024 | $7.79 | $7.50 (-3.72%) | $7.86 | $7.32 | 2.19 M | $996.16 M |
| 09/19/2024 | $7.87 | $7.86 (-0.13%) | $8.04 | $7.69 | 1.48 M | $1.04 B |
| 09/18/2024 | $7.60 | $7.58 (-0.26%) | $7.89 | $7.45 | 1.48 M | $1.01 B |
| 09/17/2024 | $8.12 | $7.60 (-6.4%) | $8.19 | $7.57 | 1.92 M | $1.01 B |
| 09/16/2024 | $8.15 | $8.11 (-0.49%) | $8.32 | $7.83 | 5.00 M | $1.08 B |
| 09/13/2024 | $7.67 | $7.60 (-0.91%) | $7.80 | $7.40 | 2.55 M | $1.01 B |
| 09/12/2024 | $7.72 | $7.62 (-1.3%) | $7.82 | $7.30 | 3.30 M | $1.01 B |
| 09/11/2024 | $6.80 | $7.76 (14.12%) | $7.87 | $6.70 | 16.74 M | $1.03 B |
| 09/10/2024 | $10.00 | $9.00 (-10%) | $10.13 | $8.07 | 6.41 M | $1.20 B |
| 09/09/2024 | $8.05 | $9.51 (18.14%) | $10.72 | $7.81 | 19.07 M | $1.26 B |
| 09/06/2024 | $6.50 | $6.24 (-4%) | $6.83 | $6.21 | 828,500 | $828.81 M |
| 09/05/2024 | $6.39 | $6.49 (1.56%) | $6.54 | $6.10 | 869,900 | $862.01 M |
| 09/04/2024 | $6.45 | $6.35 (-1.55%) | $6.62 | $6.21 | 876,238 | $843.42 M |
| 09/03/2024 | $6.76 | $6.47 (-4.29%) | $7.00 | $6.47 | 702,607 | $859.36 M |
| 08/30/2024 | $6.84 | $6.79 (-0.73%) | $7.00 | $6.61 | 1.17 M | $901.86 M |
| 08/29/2024 | $6.94 | $6.76 (-2.59%) | $7.07 | $6.74 | 690,119 | $897.88 M |
| 08/28/2024 | $7.05 | $6.83 (-3.12%) | $7.08 | $6.69 | 625,300 | $907.17 M |
| 08/27/2024 | $7.20 | $7.14 (-0.83%) | $7.31 | $7.00 | 425,300 | $948.35 M |
| 08/26/2024 | $7.29 | $7.26 (-0.41%) | $7.40 | $7.14 | 390,032 | $964.29 M |
| 08/23/2024 | $7.03 | $7.20 (2.42%) | $7.28 | $6.89 | 619,600 | $956.32 M |
| 08/22/2024 | $7.44 | $6.94 (-6.72%) | $7.48 | $6.90 | 564,000 | $921.78 M |
| 08/21/2024 | $7.32 | $7.42 (1.37%) | $7.51 | $7.06 | 684,642 | $985.54 M |
| 08/20/2024 | $7.21 | $7.25 (0.55%) | $7.29 | $6.79 | 1.09 M | $962.96 M |
| 08/19/2024 | $6.48 | $7.23 (11.57%) | $7.30 | $6.48 | 1.23 M | $960.30 M |
| 08/16/2024 | $6.65 | $6.45 (-3.01%) | $6.79 | $6.36 | 542,600 | $856.70 M |
| 08/15/2024 | $6.67 | $6.67 (0%) | $6.87 | $6.53 | 575,100 | $885.92 M |
| 08/14/2024 | $6.59 | $6.44 (-2.28%) | $6.60 | $6.33 | 599,033 | $855.37 M |
| 08/13/2024 | $6.52 | $6.56 (0.61%) | $6.68 | $6.43 | 628,017 | $871.31 M |
| 08/12/2024 | $6.73 | $6.51 (-3.27%) | $6.75 | $6.49 | 638,717 | $864.67 M |
| 08/09/2024 | $6.79 | $6.70 (-1.33%) | $6.97 | $6.47 | 1.01 M | $889.91 M |
| 08/08/2024 | $6.70 | $6.80 (1.49%) | $6.81 | $6.36 | 1.06 M | $903.19 M |
| 08/07/2024 | $6.97 | $6.62 (-5.02%) | $7.03 | $6.43 | 1.62 M | $879.28 M |
| 08/06/2024 | $7.18 | $7.19 (0.14%) | $7.35 | $6.92 | 930,500 | $954.99 M |
| 08/05/2024 | $7.00 | $7.10 (1.43%) | $7.27 | $6.81 | 1.11 M | $943.03 M |