5 DAY PERFORMANCE
+2.88%
1 MONTH PERFORMANCE
-10.08%
3 MONTH PERFORMANCE
-42.16%
6 MONTH PERFORMANCE
-31.63%
YEAR-TO-DATE PERFORMANCE
-61.13%
1 YEAR PERFORMANCE
-62.72%
Relay Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $4.15 | $4.28 (3.01%) | $4.32 | $4.14 | 336,603 | |
| 12/24/2024 | $4.31 | $4.23 (-1.86%) | $4.34 | $4.17 | 847,472 | $593.17 M |
| 12/23/2024 | $4.15 | $4.34 (4.58%) | $4.37 | $4.12 | 1.99 M | $608.59 M |
| 12/20/2024 | $4.20 | $4.16 (-0.95%) | $4.32 | $4.15 | 6.34 M | $583.35 M |
| 12/19/2024 | $4.20 | $4.26 (1.43%) | $4.32 | $4.12 | 1.97 M | $597.38 M |
| 12/18/2024 | $4.49 | $4.20 (-6.46%) | $4.52 | $4.11 | 2.24 M | $588.96 M |
| 12/17/2024 | $4.77 | $4.50 (-5.66%) | $4.84 | $4.47 | 1.73 M | $631.03 M |
| 12/16/2024 | $4.70 | $4.84 (2.98%) | $5.03 | $4.56 | 2.21 M | $678.71 M |
| 12/13/2024 | $4.80 | $4.71 (-1.87%) | $4.85 | $4.57 | 1.76 M | $660.48 M |
| 12/12/2024 | $4.98 | $4.78 (-4.02%) | $5.17 | $4.68 | 2.95 M | $670.29 M |
| 12/11/2024 | $4.90 | $4.98 (1.63%) | $5.05 | $4.50 | 9.06 M | $698.34 M |
| 12/10/2024 | $4.71 | $4.43 (-5.94%) | $4.77 | $4.41 | 4.01 M | $621.21 M |
| 12/09/2024 | $4.67 | $4.70 (0.64%) | $4.80 | $4.63 | 1.36 M | $659.08 M |
| 12/06/2024 | $4.31 | $4.61 (6.96%) | $4.66 | $4.28 | 2.82 M | $646.46 M |
| 12/05/2024 | $4.41 | $4.28 (-2.95%) | $4.44 | $4.25 | 2.62 M | $600.18 M |
| 12/04/2024 | $4.41 | $4.39 (-0.45%) | $4.59 | $4.36 | 3.04 M | $615.61 M |
| 12/03/2024 | $4.60 | $4.39 (-4.57%) | $4.67 | $4.37 | 1.87 M | $615.61 M |
| 12/02/2024 | $4.76 | $4.67 (-1.89%) | $4.81 | $4.61 | 3.41 M | $654.87 M |
| 11/29/2024 | $4.80 | $4.70 (-2.08%) | $4.93 | $4.67 | 2.25 M | $659.08 M |
| 11/27/2024 | $4.75 | $4.80 (1.05%) | $4.88 | $4.68 | 1.12 M | $673.10 M |
| 11/26/2024 | $4.88 | $4.76 (-2.46%) | $4.97 | $4.60 | 1.21 M | $667.49 M |
| 11/25/2024 | $4.77 | $4.86 (1.89%) | $5.03 | $4.77 | 2.56 M | $681.51 M |
| 11/22/2024 | $4.62 | $4.75 (2.81%) | $4.90 | $4.62 | 3.08 M | $666.09 M |
| 11/21/2024 | $4.66 | $4.64 (-0.43%) | $4.76 | $4.48 | 1.77 M | $650.66 M |
| 11/20/2024 | $4.70 | $4.66 (-0.85%) | $4.80 | $4.50 | 2.92 M | $653.47 M |
| 11/19/2024 | $4.85 | $4.80 (-1.03%) | $4.91 | $4.70 | 1.40 M | $673.10 M |
| 11/18/2024 | $5.13 | $4.89 (-4.68%) | $5.19 | $4.88 | 1.17 M | $685.72 M |
| 11/15/2024 | $5.63 | $5.11 (-9.24%) | $5.63 | $5.03 | 1.93 M | $716.57 M |
| 11/14/2024 | $5.85 | $5.60 (-4.27%) | $5.86 | $5.59 | 901,400 | $785.28 M |
| 11/13/2024 | $6.00 | $5.81 (-3.17%) | $6.10 | $5.81 | 1.39 M | $814.73 M |
| 11/12/2024 | $6.07 | $5.94 (-2.14%) | $6.18 | $5.91 | 1.14 M | $832.96 M |
| 11/11/2024 | $6.32 | $6.16 (-2.53%) | $6.39 | $6.10 | 1.13 M | $863.81 M |
| 11/08/2024 | $6.15 | $6.20 (0.81%) | $6.31 | $6.06 | 1.23 M | $869.42 M |
| 11/07/2024 | $6.33 | $6.14 (-3%) | $6.48 | $5.96 | 1.84 M | $861.01 M |
| 11/06/2024 | $6.30 | $6.25 (-0.79%) | $6.50 | $6.00 | 2.12 M | $876.43 M |
| 11/05/2024 | $5.78 | $5.95 (2.94%) | $6.00 | $5.66 | 1.05 M | $834.36 M |
| 11/04/2024 | $5.78 | $5.85 (1.21%) | $6.04 | $5.65 | 1.32 M | $820.34 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 |