5 DAY PERFORMANCE
+1.01%
1 MONTH PERFORMANCE
+22.14%
3 MONTH PERFORMANCE
+94.17%
6 MONTH PERFORMANCE
+146.91%
YEAR-TO-DATE PERFORMANCE
+94.17%
1 YEAR PERFORMANCE
+86.92%
Relay Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.73 | $8.00 (3.49%) | $8.09 | $7.69 | 1.17 M | $1.38 B |
| 12/03/2025 | $7.55 | $7.83 (3.71%) | $7.92 | $7.53 | 1.31 M | $1.35 B |
| 12/02/2025 | $7.40 | $7.49 (1.22%) | $7.61 | $7.23 | 1.53 M | $1.29 B |
| 12/01/2025 | $7.77 | $7.40 (-4.76%) | $7.81 | $7.39 | 1.13 M | $1.28 B |
| 11/28/2025 | $8.00 | $7.92 (-1%) | $8.01 | $7.78 | 763.60 K | $1.37 B |
| 11/26/2025 | $8.11 | $8.03 (-0.99%) | $8.16 | $7.86 | 1.19 M | $1.38 B |
| 11/25/2025 | $8.25 | $8.05 (-2.42%) | $8.36 | $7.81 | 2.12 M | $1.39 B |
| 11/24/2025 | $6.86 | $8.17 (19.1%) | $8.23 | $6.80 | 4.06 M | $1.41 B |
| 11/21/2025 | $6.37 | $6.77 (6.28%) | $6.86 | $6.28 | 2.37 M | $1.17 B |
| 11/20/2025 | $6.54 | $6.38 (-2.45%) | $6.68 | $6.30 | 2.24 M | $1.10 B |
| 11/19/2025 | $6.43 | $6.34 (-1.4%) | $6.76 | $6.33 | 2.03 M | $1.09 B |
| 11/18/2025 | $6.57 | $6.51 (-0.91%) | $6.68 | $6.25 | 2.63 M | $1.12 B |
| 11/17/2025 | $6.26 | $6.62 (5.75%) | $6.79 | $6.17 | 1.85 M | $1.14 B |
| 11/14/2025 | $6.33 | $6.29 (-0.63%) | $6.72 | $6.22 | 2.42 M | $1.08 B |
| 11/13/2025 | $6.07 | $6.45 (6.26%) | $6.64 | $6.04 | 2.13 M | $1.11 B |
| 11/12/2025 | $6.29 | $6.17 (-1.91%) | $6.41 | $6.15 | 2.04 M | $1.06 B |
| 11/11/2025 | $6.11 | $6.29 (2.95%) | $6.39 | $5.95 | 3.05 M | $1.08 B |
| 11/10/2025 | $6.23 | $6.17 (-0.96%) | $6.31 | $6.09 | 2.95 M | $1.06 B |
| 11/07/2025 | $6.18 | $6.05 (-2.1%) | $6.70 | $6.02 | 4.99 M | $1.04 B |
| 11/06/2025 | $6.53 | $6.53 (0%) | $6.72 | $6.44 | 1.97 M | $1.13 B |
| 11/05/2025 | $6.86 | $6.55 (-4.52%) | $6.93 | $6.52 | 1.82 M | $1.13 B |
| 11/04/2025 | $6.80 | $6.86 (0.88%) | $7.04 | $6.76 | 2.31 M | $1.18 B |
| 11/03/2025 | $7.00 | $6.94 (-0.86%) | $7.25 | $6.64 | 2.38 M | $1.20 B |
| 10/31/2025 | $7.33 | $7.14 (-2.59%) | $7.42 | $7.13 | 1.45 M | $1.22 B |
| 10/30/2025 | $7.25 | $7.34 (1.24%) | $7.42 | $7.15 | 1.92 M | $1.26 B |
| 10/29/2025 | $7.59 | $7.31 (-3.69%) | $7.64 | $7.24 | 1.39 M | $1.25 B |
| 10/28/2025 | $7.29 | $7.52 (3.16%) | $7.60 | $7.26 | 2.09 M | $1.29 B |
| 10/27/2025 | $7.01 | $7.38 (5.28%) | $7.39 | $6.97 | 3.82 M | $1.26 B |
| 10/24/2025 | $6.85 | $6.86 (0.15%) | $7.50 | $6.77 | 3.28 M | $1.17 B |
| 10/23/2025 | $6.47 | $6.76 (4.48%) | $6.83 | $6.30 | 1.51 M | $1.16 B |
| 10/22/2025 | $6.98 | $6.48 (-7.16%) | $7.00 | $6.45 | 1.99 M | $1.11 B |
| 10/21/2025 | $7.10 | $7.04 (-0.85%) | $7.16 | $6.81 | 1.93 M | $1.21 B |
| 10/20/2025 | $6.60 | $7.14 (8.18%) | $7.19 | $6.60 | 2.30 M | $1.22 B |
| 10/17/2025 | $6.32 | $6.49 (2.69%) | $6.63 | $6.31 | 1.96 M | $1.11 B |
| 10/16/2025 | $6.70 | $6.51 (-2.84%) | $6.79 | $6.34 | 2.04 M | $1.11 B |
| 10/15/2025 | $6.04 | $6.61 (9.44%) | $6.62 | $6.04 | 1.37 M | $1.13 B |
| 10/14/2025 | $6.12 | $6.03 (-1.47%) | $6.27 | $5.85 | 1.57 M | $1.03 B |
| 10/13/2025 | $6.60 | $6.27 (-5%) | $6.68 | $6.16 | 1.35 M | $1.07 B |
| 10/10/2025 | $6.90 | $6.50 (-5.8%) | $7.00 | $6.21 | 2.32 M | $1.11 B |
| 10/09/2025 | $6.15 | $6.78 (10.24%) | $6.86 | $6.14 | 2.27 M | $1.16 B |
| 10/08/2025 | $5.88 | $6.11 (3.91%) | $6.15 | $5.83 | 1.45 M | $1.05 B |
| 10/07/2025 | $5.67 | $5.83 (2.82%) | $5.88 | $5.47 | 2.16 M | $998.47 M |
| 10/06/2025 | $5.55 | $5.59 (0.72%) | $5.72 | $5.51 | 1.16 M | $957.37 M |
| 10/03/2025 | $5.29 | $5.48 (3.59%) | $5.54 | $5.26 | 1.56 M | $938.53 M |
| 10/02/2025 | $5.36 | $5.22 (-2.61%) | $5.36 | $5.17 | 1.13 M | $894.00 M |
| 10/01/2025 | $5.24 | $5.32 (1.53%) | $5.42 | $5.22 | 1.13 M | $911.13 M |
| 09/30/2025 | $5.17 | $5.22 (0.97%) | $5.25 | $5.07 | 1.28 M | $894.00 M |
| 09/29/2025 | $5.13 | $5.19 (1.17%) | $5.23 | $5.01 | 1.58 M | $888.86 M |
| 09/26/2025 | $4.40 | $5.17 (17.5%) | $5.23 | $4.32 | 4.07 M | $885.44 M |
| 09/25/2025 | $4.50 | $4.38 (-2.67%) | $4.50 | $4.35 | 1.39 M | $750.14 M |
| 09/24/2025 | $4.50 | $4.52 (0.44%) | $4.64 | $4.47 | 1.26 M | $774.12 M |
| 09/23/2025 | $4.60 | $4.45 (-3.26%) | $4.66 | $4.43 | 1.48 M | $762.13 M |
| 09/22/2025 | $4.71 | $4.54 (-3.61%) | $4.74 | $4.53 | 1.16 M | $777.54 M |
| 09/19/2025 | $4.54 | $4.66 (2.64%) | $4.68 | $4.46 | 3.03 M | $798.09 M |
| 09/18/2025 | $4.15 | $4.55 (9.64%) | $4.73 | $4.15 | 2.50 M | $779.25 M |
| 09/17/2025 | $4.13 | $4.09 (-0.97%) | $4.29 | $4.05 | 1.18 M | $700.47 M |
| 09/16/2025 | $4.06 | $4.13 (1.72%) | $4.34 | $4.06 | 1.08 M | $707.32 M |
| 09/15/2025 | $4.00 | $4.06 (1.5%) | $4.12 | $3.89 | 1.97 M | $695.33 M |
| 09/12/2025 | $4.08 | $3.99 (-2.21%) | $4.09 | $3.97 | 1.29 M | $683.35 M |
| 09/11/2025 | $4.08 | $4.12 (0.98%) | $4.20 | $4.04 | 963.00 K | $705.61 M |
| 09/10/2025 | $4.05 | $4.06 (0.25%) | $4.09 | $3.87 | 1.35 M | $695.33 M |
| 09/09/2025 | $4.08 | $4.07 (-0.25%) | $4.10 | $3.99 | 834.70 K | $697.05 M |
| 09/08/2025 | $4.13 | $4.06 (-1.69%) | $4.16 | $3.95 | 1.10 M | $695.33 M |
| 09/05/2025 | $4.05 | $4.12 (1.73%) | $4.20 | $3.86 | 2.03 M | $705.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
