5 DAY PERFORMANCE
-0.38%
1 MONTH PERFORMANCE
-15.03%
3 MONTH PERFORMANCE
-44.21%
6 MONTH PERFORMANCE
-59.56%
YEAR-TO-DATE PERFORMANCE
-36.89%
1 YEAR PERFORMANCE
-56.38%
Relay Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $2.56 | $2.68 (4.49%) | $2.68 | $2.53 | 151,031 | |
| 04/17/2025 | $2.56 | $2.69 (5.08%) | $2.70 | $2.54 | 1.63 M | $450.14 M |
| 04/16/2025 | $2.72 | $2.61 (-4.04%) | $2.74 | $2.54 | 2.11 M | $436.75 M |
| 04/15/2025 | $2.51 | $2.76 (9.96%) | $2.81 | $2.46 | 3.24 M | $461.85 M |
| 04/14/2025 | $2.48 | $2.57 (3.63%) | $2.60 | $2.30 | 2.60 M | $430.06 M |
| 04/11/2025 | $2.21 | $2.42 (9.5%) | $2.42 | $2.17 | 2.32 M | $404.96 M |
| 04/10/2025 | $2.27 | $2.22 (-2.2%) | $2.30 | $2.07 | 2.17 M | $371.49 M |
| 04/09/2025 | $1.93 | $2.30 (19.17%) | $2.37 | $1.82 | 4.41 M | $384.88 M |
| 04/08/2025 | $2.07 | $2.00 (-3.38%) | $2.15 | $1.94 | 3.59 M | $334.68 M |
| 04/07/2025 | $1.94 | $2.05 (5.67%) | $2.08 | $1.78 | 8.10 M | $343.04 M |
| 04/04/2025 | $2.19 | $2.00 (-8.68%) | $2.24 | $1.99 | 3.24 M | $334.68 M |
| 04/03/2025 | $2.33 | $2.29 (-1.72%) | $2.38 | $2.26 | 2.79 M | $383.20 M |
| 04/02/2025 | $2.42 | $2.49 (2.89%) | $2.55 | $2.36 | 2.11 M | $416.67 M |
| 04/01/2025 | $2.58 | $2.47 (-4.26%) | $2.59 | $2.38 | 2.73 M | $413.32 M |
| 03/31/2025 | $2.69 | $2.62 (-2.6%) | $2.71 | $2.45 | 2.95 M | $438.42 M |
| 03/28/2025 | $2.95 | $2.72 (-7.8%) | $2.97 | $2.69 | 2.93 M | $455.16 M |
| 03/27/2025 | $2.84 | $2.99 (5.28%) | $3.08 | $2.83 | 2.04 M | $500.34 M |
| 03/26/2025 | $2.98 | $2.86 (-4.03%) | $3.03 | $2.85 | 2.05 M | $478.59 M |
| 03/25/2025 | $3.08 | $2.96 (-3.9%) | $3.08 | $2.92 | 2.74 M | $495.32 M |
| 03/24/2025 | $3.09 | $3.10 (0.32%) | $3.16 | $3.06 | 2.59 M | $518.75 M |
| 03/21/2025 | $3.17 | $3.06 (-3.47%) | $3.18 | $3.05 | 3.43 M | $512.05 M |
| 03/20/2025 | $3.31 | $3.25 (-1.81%) | $3.37 | $3.24 | 1.73 M | $543.85 M |
| 03/19/2025 | $3.28 | $3.34 (1.83%) | $3.35 | $3.17 | 2.64 M | $558.91 M |
| 03/18/2025 | $3.45 | $3.29 (-4.64%) | $3.48 | $3.20 | 3.97 M | $550.54 M |
| 03/17/2025 | $3.59 | $3.51 (-2.23%) | $3.65 | $3.40 | 2.67 M | $587.35 M |
| 03/14/2025 | $3.40 | $3.66 (7.65%) | $3.66 | $3.35 | 2.13 M | $612.46 M |
| 03/13/2025 | $3.62 | $3.41 (-5.8%) | $3.91 | $3.23 | 4.18 M | $570.62 M |
| 03/12/2025 | $3.47 | $3.66 (5.48%) | $3.67 | $3.38 | 2.09 M | $612.46 M |
| 03/11/2025 | $3.20 | $3.47 (8.44%) | $3.48 | $3.09 | 2.62 M | $580.66 M |
| 03/10/2025 | $3.38 | $3.27 (-3.25%) | $3.44 | $3.19 | 1.43 M | $547.19 M |
| 03/07/2025 | $3.45 | $3.46 (0.29%) | $3.53 | $3.33 | 3.09 M | $578.99 M |
| 03/06/2025 | $3.33 | $3.48 (4.5%) | $3.53 | $3.23 | 2.34 M | $582.33 M |
| 03/05/2025 | $3.21 | $3.39 (5.61%) | $3.42 | $3.15 | 2.23 M | $567.27 M |
| 03/04/2025 | $3.12 | $3.19 (2.24%) | $3.25 | $3.02 | 2.64 M | $533.81 M |
| 03/03/2025 | $3.42 | $3.20 (-6.43%) | $3.61 | $3.02 | 3.07 M | $535.48 M |
| 02/28/2025 | $3.27 | $3.41 (4.28%) | $3.41 | $3.05 | 4.37 M | $570.62 M |
| 02/27/2025 | $3.25 | $3.25 (0%) | $3.71 | $3.25 | 2.09 M | $543.85 M |
| 02/26/2025 | $3.70 | $3.75 (1.35%) | $3.87 | $3.68 | 1.28 M | $627.52 M |
| 02/25/2025 | $3.92 | $3.68 (-6.12%) | $3.95 | $3.64 | 1.53 M | $615.80 M |
| 02/24/2025 | $3.92 | $3.88 (-1.02%) | $4.01 | $3.72 | 1.51 M | $649.27 M |
| 02/21/2025 | $4.16 | $3.92 (-5.77%) | $4.24 | $3.92 | 1.43 M | $549.70 M |
| 02/20/2025 | $4.17 | $4.09 (-1.92%) | $4.24 | $4.02 | 1.17 M | $573.54 M |
| 02/19/2025 | $3.89 | $4.16 (6.94%) | $4.16 | $3.85 | 1.12 M | $583.35 M |
| 02/18/2025 | $4.09 | $3.92 (-4.16%) | $4.19 | $3.91 | 2.11 M | $549.70 M |
| 02/14/2025 | $3.95 | $4.00 (1.27%) | $4.16 | $3.88 | 1.15 M | $560.92 M |
| 02/13/2025 | $3.70 | $3.96 (7.03%) | $3.96 | $3.69 | 1.25 M | $555.31 M |
| 02/12/2025 | $3.63 | $3.76 (3.58%) | $3.76 | $3.61 | 1.24 M | $527.26 M |
| 02/11/2025 | $3.85 | $3.74 (-2.86%) | $4.01 | $3.73 | 1.99 M | $524.46 M |
| 02/10/2025 | $4.21 | $4.01 (-4.75%) | $4.21 | $4.01 | 1.23 M | $562.32 M |
| 02/07/2025 | $4.53 | $4.22 (-6.84%) | $4.59 | $4.17 | 972,895 | $591.77 M |
| 02/06/2025 | $4.81 | $4.51 (-6.24%) | $4.85 | $4.51 | 1.04 M | $632.43 M |
| 02/05/2025 | $4.63 | $4.79 (3.46%) | $4.86 | $4.63 | 962,611 | $671.70 M |
| 02/04/2025 | $4.47 | $4.63 (3.58%) | $4.66 | $4.38 | 732,300 | $649.26 M |
| 02/03/2025 | $4.28 | $4.47 (4.44%) | $4.61 | $4.25 | 1.66 M | $626.82 M |
| 01/31/2025 | $4.58 | $4.47 (-2.4%) | $4.68 | $4.44 | 926,600 | $626.82 M |
| 01/30/2025 | $4.42 | $4.54 (2.71%) | $4.65 | $4.42 | 1.15 M | $636.64 M |
| 01/29/2025 | $4.55 | $4.48 (-1.54%) | $4.68 | $4.41 | 1.27 M | $628.23 M |
| 01/28/2025 | $4.70 | $4.62 (-1.7%) | $4.78 | $4.25 | 2.65 M | $647.86 M |
| 01/27/2025 | $4.80 | $4.72 (-1.67%) | $5.05 | $4.68 | 3.71 M | $661.88 M |
| 01/24/2025 | $4.75 | $4.85 (2.11%) | $5.00 | $4.61 | 1.74 M | $680.11 M |
| 01/23/2025 | $4.82 | $4.89 (1.45%) | $4.96 | $4.62 | 2.40 M | $685.72 M |
| 01/22/2025 | $4.65 | $4.92 (5.81%) | $5.05 | $4.63 | 2.38 M | $689.93 M |
| 01/21/2025 | $4.50 | $4.66 (3.56%) | $4.67 | $4.35 | 2.44 M | $653.47 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.
