Relay Therapeutics Inc (NQ: RLAY )

6.980 -0.550 (-7.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 7.530 7.640 6.960 6.980 1,330,093 -0.55(-7.30%)
May 22, 2024 7.530 7.830 7.300 7.530 1,281,904 -0.03(-0.40%)
May 21, 2024 6.720 7.590 6.710 7.560 1,448,528 +0.78(+11.50%)
May 20, 2024 6.640 6.810 6.360 6.780 2,341,915 +0.14(+2.11%)
May 17, 2024 6.510 6.720 6.330 6.640 1,508,418 +0.13(+2.00%)
May 16, 2024 6.800 6.820 6.470 6.510 1,331,767 -0.29(-4.19%)
May 15, 2024 6.520 6.960 6.440 6.795 2,130,635 +0.43(+6.84%)
May 14, 2024 6.520 6.840 6.240 6.360 834,513 -0.06(-0.93%)
May 13, 2024 6.600 6.760 6.360 6.420 1,169,648 +0.00(+0.00%)
May 10, 2024 6.780 6.850 6.220 6.420 1,407,883 +0.11(+1.74%)
May 09, 2024 6.550 6.760 6.290 6.310 1,018,466 -0.20(-3.07%)
May 08, 2024 6.650 6.650 6.350 6.510 979,701 -0.23(-3.41%)
May 07, 2024 7.100 7.200 6.610 6.740 1,313,128 -0.32(-4.53%)
May 06, 2024 7.080 7.120 6.880 7.060 629,416 +0.02(+0.28%)
May 03, 2024 8.710 8.710 6.790 7.040 1,167,807 -0.04(-0.56%)
May 02, 2024 6.780 7.160 6.620 7.080 761,916 +0.42(+6.31%)
May 01, 2024 6.510 6.970 6.490 6.660 1,459,111 +0.14(+2.15%)
Apr 30, 2024 6.450 6.730 6.402 6.520 911,173 -0.07(-1.06%)
Apr 29, 2024 6.380 6.770 6.350 6.590 980,110 +0.22(+3.45%)
Apr 26, 2024 6.150 6.510 6.010 6.370 769,751 +0.21(+3.49%)
Apr 25, 2024 6.160 6.210 5.820 6.155 1,386,397 -0.19(-3.07%)
Apr 24, 2024 5.870 6.430 5.700 6.350 1,705,754 +0.45(+7.63%)
Apr 23, 2024 5.970 6.010 5.860 5.900 798,938 -0.05(-0.84%)
Apr 22, 2024 6.020 6.065 5.780 5.950 1,058,133 -0.01(-0.17%)
Apr 19, 2024 6.100 6.335 5.920 5.960 2,368,179 -0.15(-2.45%)
Apr 18, 2024 6.150 6.400 5.950 6.110 2,901,543 -0.10(-1.61%)
Apr 17, 2024 6.680 6.770 6.200 6.210 1,906,977 -0.53(-7.86%)
Apr 16, 2024 6.720 7.000 6.620 6.740 1,186,890 -0.09(-1.32%)
Apr 15, 2024 7.040 7.159 6.700 6.830 715,226 -0.20(-2.84%)
Apr 12, 2024 7.170 7.180 6.980 7.030 888,840 -0.10(-1.40%)
Apr 11, 2024 7.030 7.150 6.790 7.130 774,140 +0.23(+3.33%)
Apr 10, 2024 6.970 7.050 6.810 6.900 981,465 -0.41(-5.61%)
Apr 09, 2024 7.170 7.380 7.124 7.310 670,335 +0.12(+1.67%)
Apr 08, 2024 6.960 7.220 6.790 7.190 978,221 +0.29(+4.20%)
Apr 05, 2024 6.860 7.220 6.750 6.900 1,461,523 -0.06(-0.86%)
Apr 04, 2024 7.210 7.360 6.940 6.960 1,555,930 -0.18(-2.52%)
Apr 03, 2024 7.500 7.530 7.050 7.140 1,889,933 -0.46(-6.05%)
Apr 02, 2024 7.810 7.810 7.530 7.600 862,960 -0.42(-5.24%)
Apr 01, 2024 8.300 8.300 7.920 8.020 782,952 -0.28(-3.37%)
Mar 28, 2024 8.110 8.430 7.990 8.300 679,764 +0.14(+1.72%)
Mar 27, 2024 7.700 8.210 7.570 8.160 1,026,532 +0.59(+7.79%)
Mar 26, 2024 7.600 7.830 7.500 7.570 1,735,988 +0.04(+0.53%)
Mar 25, 2024 7.780 8.010 7.500 7.530 1,108,836 -0.26(-3.34%)
Mar 22, 2024 8.000 8.050 7.770 7.790 832,212 -0.22(-2.75%)
Mar 21, 2024 7.940 8.310 7.940 8.010 1,177,365 +0.02(+0.25%)
Mar 20, 2024 7.730 8.065 7.620 7.990 1,997,506 +0.20(+2.57%)
Mar 19, 2024 7.410 7.900 7.410 7.790 1,431,584 +0.29(+3.87%)
Mar 18, 2024 7.910 7.910 7.400 7.500 1,614,772 -0.45(-5.66%)
Mar 15, 2024 8.050 8.220 7.880 7.950 3,750,962 -0.22(-2.69%)
Mar 14, 2024 9.030 9.120 8.010 8.170 1,197,313 -0.97(-10.61%)
Mar 13, 2024 9.490 9.590 9.100 9.140 994,488 -0.21(-2.25%)
Mar 12, 2024 9.420 9.710 9.275 9.350 925,721 -0.15(-1.58%)
Mar 11, 2024 10.30 10.51 9.445 9.500 1,378,156 -0.82(-7.95%)
Mar 08, 2024 10.37 10.62 10.15 10.32 698,728 +0.17(+1.67%)
Mar 07, 2024 10.54 10.54 10.07 10.15 702,514 -0.17(-1.65%)
Mar 06, 2024 10.11 10.39 9.990 10.32 842,814 +0.42(+4.24%)
Mar 05, 2024 10.05 10.23 9.840 9.900 554,918 -0.25(-2.46%)
Mar 04, 2024 10.29 10.29 9.570 10.15 779,031 +0.07(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.