5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
+4.17%
3 MONTH PERFORMANCE
+30.11%
6 MONTH PERFORMANCE
-21.52%
YEAR-TO-DATE PERFORMANCE
-15.05%
1 YEAR PERFORMANCE
-59.30%
Relay Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $3.66 | $3.50 (-4.37%) | $3.72 | $3.50 | 1.86 M | $592.32 M |
| 07/17/2025 | $3.66 | $3.65 (-0.27%) | $3.80 | $3.63 | 2.79 M | $617.70 M |
| 07/16/2025 | $3.55 | $3.64 (2.54%) | $3.82 | $3.52 | 4.26 M | $616.01 M |
| 07/15/2025 | $3.57 | $3.50 (-1.96%) | $3.61 | $3.47 | 2.27 M | $592.32 M |
| 07/14/2025 | $3.60 | $3.56 (-1.11%) | $3.74 | $3.56 | 1.33 M | $602.47 M |
| 07/11/2025 | $3.67 | $3.60 (-1.91%) | $3.70 | $3.56 | 1.03 M | $609.24 M |
| 07/10/2025 | $3.79 | $3.73 (-1.58%) | $3.81 | $3.71 | 1.11 M | $631.24 M |
| 07/09/2025 | $3.57 | $3.81 (6.72%) | $3.86 | $3.57 | 1.62 M | $644.78 M |
| 07/08/2025 | $3.57 | $3.59 (0.56%) | $3.64 | $3.52 | 1.26 M | $607.55 M |
| 07/07/2025 | $3.57 | $3.55 (-0.56%) | $3.62 | $3.50 | 1.07 M | $600.78 M |
| 07/03/2025 | $3.62 | $3.63 (0.28%) | $3.64 | $3.53 | 536.70 K | $614.32 M |
| 07/02/2025 | $3.53 | $3.60 (1.98%) | $3.75 | $3.49 | 1.54 M | $609.24 M |
| 07/01/2025 | $3.45 | $3.52 (2.03%) | $3.60 | $3.33 | 1.14 M | $595.70 M |
| 06/30/2025 | $3.33 | $3.46 (3.9%) | $3.53 | $3.30 | 1.49 M | $585.55 M |
| 06/27/2025 | $3.33 | $3.30 (-0.9%) | $3.47 | $3.26 | 2.08 M | $558.47 M |
| 06/26/2025 | $3.26 | $3.32 (1.84%) | $3.34 | $3.20 | 1.18 M | $561.85 M |
| 06/25/2025 | $3.31 | $3.26 (-1.51%) | $3.34 | $3.10 | 1.85 M | $551.70 M |
| 06/24/2025 | $3.29 | $3.31 (0.61%) | $3.37 | $3.20 | 1.68 M | $560.16 M |
| 06/23/2025 | $3.19 | $3.23 (1.25%) | $3.25 | $3.11 | 1.53 M | $546.62 M |
| 06/20/2025 | $3.42 | $3.19 (-6.73%) | $3.45 | $3.11 | 2.37 M | $539.85 M |
| 06/18/2025 | $3.11 | $3.36 (8.04%) | $3.48 | $2.98 | 2.75 M | $568.62 M |
| 06/17/2025 | $3.26 | $3.06 (-6.13%) | $3.29 | $3.04 | 2.26 M | $517.85 M |
| 06/16/2025 | $3.26 | $3.27 (0.31%) | $3.31 | $3.10 | 1.20 M | $553.39 M |
| 06/13/2025 | $3.30 | $3.22 (-2.42%) | $3.40 | $3.19 | 2.02 M | $544.93 M |
| 06/12/2025 | $3.30 | $3.45 (4.55%) | $3.53 | $3.26 | 1.77 M | $583.85 M |
| 06/11/2025 | $3.50 | $3.34 (-4.57%) | $3.57 | $3.34 | 945.92 K | $565.24 M |
| 06/10/2025 | $3.39 | $3.49 (2.95%) | $3.64 | $3.36 | 1.15 M | $590.62 M |
| 06/09/2025 | $3.44 | $3.36 (-2.33%) | $3.46 | $3.20 | 1.21 M | $568.62 M |
| 06/06/2025 | $3.30 | $3.36 (1.82%) | $3.45 | $3.28 | 1.77 M | $568.62 M |
| 06/05/2025 | $3.23 | $3.24 (0.31%) | $3.37 | $3.16 | 1.06 M | $548.32 M |
| 06/04/2025 | $3.30 | $3.23 (-2.12%) | $3.38 | $3.21 | 1.11 M | $546.62 M |
| 06/03/2025 | $3.19 | $3.29 (3.13%) | $3.39 | $3.12 | 1.72 M | $556.78 M |
| 06/02/2025 | $3.00 | $3.18 (6%) | $3.21 | $2.93 | 1.62 M | $538.16 M |
| 05/30/2025 | $3.02 | $3.00 (-0.66%) | $3.04 | $2.92 | 1.41 M | $507.70 M |
| 05/29/2025 | $2.99 | $3.08 (3.01%) | $3.10 | $2.91 | 797.23 K | $521.24 M |
| 05/28/2025 | $2.85 | $2.95 (3.51%) | $3.06 | $2.83 | 1.48 M | $499.24 M |
| 05/27/2025 | $2.99 | $2.85 (-4.68%) | $3.00 | $2.83 | 1.57 M | $482.31 M |
| 05/23/2025 | $2.78 | $2.91 (4.68%) | $2.94 | $2.75 | 939.10 K | $492.47 M |
| 05/22/2025 | $2.82 | $2.85 (1.06%) | $2.99 | $2.80 | 2.66 M | $482.31 M |
| 05/21/2025 | $2.98 | $2.86 (-4.03%) | $3.00 | $2.78 | 1.12 M | $484.01 M |
| 05/20/2025 | $2.94 | $3.05 (3.74%) | $3.16 | $2.87 | 1.50 M | $516.16 M |
| 05/19/2025 | $2.78 | $2.93 (5.4%) | $2.95 | $2.76 | 1.32 M | $495.85 M |
| 05/16/2025 | $2.80 | $2.81 (0.36%) | $2.90 | $2.75 | 1.28 M | $475.55 M |
| 05/15/2025 | $2.77 | $2.79 (0.72%) | $2.82 | $2.67 | 772.64 K | $472.16 M |
| 05/14/2025 | $2.83 | $2.77 (-2.12%) | $2.88 | $2.76 | 1.17 M | $468.78 M |
| 05/13/2025 | $3.12 | $2.83 (-9.29%) | $3.14 | $2.81 | 1.79 M | $478.93 M |
| 05/12/2025 | $3.20 | $3.11 (-2.81%) | $3.28 | $2.98 | 2.04 M | $526.32 M |
| 05/09/2025 | $3.00 | $3.00 (0%) | $3.17 | $2.91 | 2.91 M | $507.70 M |
| 05/08/2025 | $2.95 | $3.00 (1.69%) | $3.07 | $2.71 | 4.62 M | $507.70 M |
| 05/07/2025 | $3.18 | $2.95 (-7.23%) | $3.28 | $2.88 | 4.95 M | $499.24 M |
| 05/06/2025 | $3.29 | $3.15 (-4.26%) | $3.34 | $2.88 | 5.61 M | $533.08 M |
| 05/05/2025 | $3.23 | $3.32 (2.79%) | $3.48 | $3.19 | 3.43 M | $561.85 M |
| 05/02/2025 | $3.31 | $3.25 (-1.81%) | $3.37 | $3.17 | 2.47 M | $550.01 M |
| 05/01/2025 | $3.32 | $3.29 (-0.9%) | $3.36 | $3.22 | 1.85 M | $550.54 M |
| 04/30/2025 | $3.00 | $3.33 (11%) | $3.47 | $2.96 | 4.07 M | $557.23 M |
| 04/29/2025 | $3.33 | $3.10 (-6.91%) | $3.33 | $3.04 | 1.54 M | $518.75 M |
| 04/28/2025 | $3.17 | $3.26 (2.84%) | $3.29 | $3.14 | 1.68 M | $545.52 M |
| 04/25/2025 | $3.14 | $3.20 (1.91%) | $3.21 | $3.03 | 1.64 M | $535.48 M |
| 04/24/2025 | $3.10 | $3.19 (2.9%) | $3.22 | $3.01 | 1.86 M | $533.81 M |
| 04/23/2025 | $2.97 | $3.11 (4.71%) | $3.20 | $2.97 | 2.58 M | $520.42 M |
| 04/22/2025 | $2.78 | $2.93 (5.4%) | $2.95 | $2.72 | 1.95 M | $490.30 M |
| 04/21/2025 | $2.57 | $2.75 (7%) | $2.80 | $2.53 | 2.03 M | $460.18 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.
