5 DAY PERFORMANCE
+1.90%
1 MONTH PERFORMANCE
+23.81%
3 MONTH PERFORMANCE
+43.53%
6 MONTH PERFORMANCE
+167.65%
YEAR-TO-DATE PERFORMANCE
+7.57%
1 YEAR PERFORMANCE
+118.75%
Relay Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $9.02 | $9.10 (0.89%) | $9.32 | $8.97 | 1.85 M | $1.57 B |
| 02/17/2026 | $8.88 | $9.16 (3.15%) | $9.43 | $8.81 | 1.59 M | $1.58 B |
| 02/13/2026 | $8.85 | $8.93 (0.9%) | $9.54 | $8.85 | 2.05 M | $1.54 B |
| 02/12/2026 | $9.14 | $8.81 (-3.61%) | $9.32 | $8.35 | 2.22 M | $1.52 B |
| 02/11/2026 | $8.94 | $9.15 (2.35%) | $9.16 | $8.36 | 2.10 M | $1.58 B |
| 02/10/2026 | $8.68 | $8.99 (3.57%) | $9.24 | $8.63 | 1.88 M | $1.55 B |
| 02/09/2026 | $8.92 | $8.65 (-3.03%) | $9.19 | $8.52 | 2.76 M | $1.49 B |
| 02/06/2026 | $8.38 | $8.92 (6.44%) | $9.01 | $8.33 | 3.46 M | $1.54 B |
| 02/05/2026 | $8.41 | $8.15 (-3.09%) | $8.74 | $8.07 | 2.62 M | $1.40 B |
| 02/04/2026 | $8.73 | $8.49 (-2.75%) | $8.99 | $8.21 | 2.67 M | $1.46 B |
| 02/03/2026 | $8.39 | $8.67 (3.34%) | $8.89 | $8.30 | 5.96 M | $1.49 B |
| 02/02/2026 | $7.65 | $8.15 (6.54%) | $8.38 | $7.60 | 1.69 M | $1.40 B |
| 01/30/2026 | $7.70 | $7.66 (-0.52%) | $7.75 | $7.45 | 1.26 M | $1.32 B |
| 01/29/2026 | $7.51 | $7.71 (2.66%) | $7.94 | $7.46 | 1.79 M | $1.33 B |
| 01/28/2026 | $8.45 | $7.65 (-9.47%) | $8.49 | $7.62 | 1.82 M | $1.32 B |
| 01/27/2026 | $7.57 | $8.50 (12.29%) | $8.64 | $7.42 | 2.43 M | $1.47 B |
| 01/26/2026 | $7.67 | $7.59 (-1.04%) | $7.84 | $7.37 | 3.06 M | $1.31 B |
| 01/23/2026 | $7.50 | $7.43 (-0.93%) | $7.89 | $7.36 | 2.02 M | $1.28 B |
| 01/22/2026 | $7.57 | $7.60 (0.4%) | $7.91 | $7.49 | 3.96 M | $1.31 B |
| 01/21/2026 | $7.45 | $7.54 (1.21%) | $7.84 | $7.45 | 2.81 M | $1.30 B |
| 01/20/2026 | $7.01 | $7.41 (5.71%) | $7.61 | $7.01 | 3.50 M | $1.28 B |
| 01/16/2026 | $7.72 | $7.35 (-4.79%) | $7.74 | $7.34 | 2.95 M | $1.27 B |
| 01/15/2026 | $8.06 | $7.63 (-5.33%) | $8.22 | $7.60 | 1.90 M | $1.32 B |
| 01/14/2026 | $7.92 | $8.07 (1.89%) | $8.38 | $7.92 | 1.15 M | $1.39 B |
| 01/13/2026 | $7.74 | $7.94 (2.58%) | $8.02 | $7.63 | 1.23 M | $1.37 B |
| 01/12/2026 | $7.91 | $7.80 (-1.39%) | $7.97 | $7.62 | 1.70 M | $1.34 B |
| 01/09/2026 | $8.10 | $7.99 (-1.36%) | $8.24 | $7.92 | 1.12 M | $1.38 B |
| 01/08/2026 | $8.07 | $8.00 (-0.87%) | $8.26 | $7.85 | 3.36 M | $1.38 B |
| 01/07/2026 | $8.23 | $8.18 (-0.61%) | $8.66 | $8.12 | 2.74 M | $1.41 B |
| 01/06/2026 | $7.82 | $8.17 (4.48%) | $8.29 | $7.73 | 2.08 M | $1.41 B |
| 01/05/2026 | $8.14 | $7.86 (-3.44%) | $8.34 | $7.66 | 1.94 M | $1.35 B |
| 01/02/2026 | $8.35 | $8.18 (-2.04%) | $8.55 | $8.06 | 1.57 M | $1.41 B |
| 12/31/2025 | $8.31 | $8.46 (1.81%) | $8.58 | $8.29 | 2.04 M | $1.46 B |
| 12/30/2025 | $8.37 | $8.35 (-0.24%) | $8.40 | $8.25 | 1.14 M | $1.44 B |
| 12/29/2025 | $8.46 | $8.41 (-0.59%) | $8.55 | $8.28 | 1.34 M | $1.45 B |
| 12/26/2025 | $8.60 | $8.56 (-0.47%) | $8.63 | $8.32 | 1.12 M | $1.48 B |
| 12/24/2025 | $8.31 | $8.65 (4.09%) | $8.76 | $8.31 | 866.54 K | $1.49 B |
| 12/23/2025 | $8.52 | $8.31 (-2.46%) | $8.53 | $8.13 | 1.44 M | $1.43 B |
| 12/22/2025 | $8.45 | $8.61 (1.89%) | $8.81 | $8.33 | 5.28 M | $1.48 B |
| 12/19/2025 | $8.19 | $8.40 (2.56%) | $8.69 | $8.14 | 5.83 M | $1.45 B |
| 12/18/2025 | $8.16 | $8.13 (-0.37%) | $8.38 | $7.96 | 1.30 M | $1.40 B |
| 12/17/2025 | $8.40 | $8.03 (-4.4%) | $8.50 | $7.95 | 2.84 M | $1.38 B |
| 12/16/2025 | $8.52 | $8.48 (-0.47%) | $9.04 | $8.41 | 2.63 M | $1.46 B |
| 12/15/2025 | $8.08 | $8.48 (4.95%) | $8.53 | $8.01 | 2.45 M | $1.46 B |
| 12/12/2025 | $8.60 | $8.03 (-6.63%) | $8.70 | $7.71 | 2.85 M | $1.38 B |
| 12/11/2025 | $7.61 | $7.79 (2.37%) | $7.89 | $7.55 | 1.87 M | $1.34 B |
| 12/10/2025 | $7.57 | $7.59 (0.26%) | $7.81 | $7.42 | 6.08 M | $1.31 B |
| 12/09/2025 | $7.78 | $7.58 (-2.57%) | $8.00 | $7.55 | 1.66 M | $1.31 B |
| 12/08/2025 | $7.84 | $7.63 (-2.68%) | $7.95 | $7.56 | 1.07 M | $1.32 B |
| 12/05/2025 | $8.03 | $7.68 (-4.36%) | $8.13 | $7.58 | 898.69 K | $1.32 B |
| 12/04/2025 | $7.73 | $8.00 (3.49%) | $8.09 | $7.69 | 1.21 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 |
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.
