Relay Therapeutics, Inc. - Common Stock (RLAY)

17.44
+0.16 (0.93%)
NASDAQ · Last Trade: Nov 4th, 2:07 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Relay Therapeutics, Inc. - Common Stock (RLAY)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202617.5118.0117.2817.443,176,09517.44
11/02/202618.3918.5117.2417.282,854,18117.28
10/30/202619.0919.4818.0018.353,596,21018.35
10/29/202619.7620.2019.3119.471,945,34719.47
10/28/202618.6219.7018.6019.692,808,13319.69
10/27/202618.1818.9617.8218.842,258,30918.84
10/26/202618.3318.6617.9418.121,585,74718.12
10/23/202618.0318.2717.6818.181,898,94118.18
10/22/202618.2818.7118.0218.341,721,97218.34
10/21/202618.6119.0318.1918.411,598,19218.41
10/20/202617.0318.6917.0118.451,976,12318.45
10/19/202616.5317.2116.3817.091,748,79717.09
10/16/202617.1717.1716.1316.282,366,73116.28
10/15/202617.1517.5617.0717.302,117,11617.30
10/14/202617.0217.7716.9017.062,936,78817.06
10/13/202617.8417.9317.2717.361,706,42017.36
10/12/202617.7718.3217.5317.982,090,98917.98
10/09/202617.0118.5017.0117.881,764,53217.88
10/08/202617.7117.9716.8717.414,332,96117.41
10/07/202618.4018.5417.8517.953,433,04017.95
10/06/202619.5019.5018.1718.743,879,84018.74
10/05/202619.0019.4018.2919.392,936,03119.39
10/02/202618.7119.1318.6018.962,771,00218.96
10/01/202618.0219.0817.8618.492,824,15718.49
9/30/202618.3918.7217.9318.052,782,50818.05
9/29/202617.6518.4817.5218.363,589,09418.36
9/28/202617.1017.8817.0517.691,846,39217.69
9/25/202617.9418.0117.4217.472,983,65617.47
9/24/202618.0918.0917.4117.733,675,40517.73
9/23/202619.1519.2317.2218.034,708,32918.03
9/22/202618.4319.4818.2119.353,632,19219.35
9/21/202619.0719.1718.0518.193,029,89518.19
9/18/202619.2519.4018.6818.8410,076,06118.84
9/17/202619.4519.6919.0719.193,095,72419.19
9/16/202618.9719.2218.6218.842,116,67518.84
9/15/202619.0519.0918.6418.972,742,82818.97
9/14/202618.9019.4318.8819.062,400,23519.06
9/11/202619.1719.3518.6818.874,164,38318.87
9/10/202618.3019.1118.1018.893,000,71418.89
9/09/202618.7619.1818.5418.666,427,47318.66
9/08/202618.7719.2818.3119.115,030,91019.11
9/04/202618.8519.2618.6819.042,054,84919.04
9/03/202618.5519.1018.3419.012,716,67919.01
9/02/202618.7019.2718.2918.512,107,87118.51
9/01/202618.1518.6817.9618.491,598,44118.49
8/31/202618.5418.6418.0318.383,784,85518.38
8/28/202619.1519.3018.6318.772,762,93418.77
8/27/202619.2319.6819.1619.422,394,41719.42
8/26/202619.9520.1219.1919.462,936,60619.46
8/25/202620.1720.7720.0520.572,761,68820.57
8/24/202619.1620.0218.6019.762,639,38319.76
8/21/202619.9220.1719.1819.442,965,87019.44
8/20/202620.3620.5019.4219.702,788,79719.70
8/19/202621.0521.2720.4520.742,101,50820.74
8/18/202620.4620.9920.0820.612,227,61420.61
8/17/202619.7220.7919.5620.671,835,25620.67
8/14/202619.6220.0019.3619.861,530,27519.86
8/13/202620.3320.4119.7719.931,797,01519.93
8/12/202620.1220.4819.7720.071,610,96820.07
8/11/202619.9920.2719.6619.991,976,99219.99
8/10/202619.5520.7119.4119.942,671,85419.94
8/07/202619.1119.8418.6819.772,315,21919.77
8/06/202619.7120.2619.5019.752,430,37619.75
8/05/202619.4819.9719.2219.691,505,65219.69
8/04/202618.9619.7318.7819.542,054,37819.54