NASDAQ : RLAY
Relay Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 19.47 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Relay Therapeutics, Inc. (RLAY) closed at 18.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.09 | 19.48 | 18 | 18.35 | 3,596,210 | -5.75% |
| 2026-10-29 | 19.76 | 20.2 | 19.31 | 19.47 | 1,945,348 | -1.12% |
| 2026-10-28 | 18.62 | 19.705 | 18.6 | 19.69 | 2,808,741 | +4.51% |
| 2026-10-27 | 18.18 | 18.96 | 17.82 | 18.84 | 2,258,311 | +3.97% |
| 2026-10-26 | 18.33 | 18.66 | 17.94 | 18.12 | 1,585,748 | -0.33% |
| 2026-10-23 | 18.03 | 18.265 | 17.68 | 18.18 | 1,898,940 | -0.87% |
| 2026-10-22 | 18.28 | 18.71 | 18.02 | 18.34 | 1,721,973 | -0.38% |
| 2026-10-21 | 18.61 | 19.03 | 18.19 | 18.41 | 1,598,194 | -0.22% |
| 2026-10-20 | 17.03 | 18.69 | 17.01 | 18.45 | 1,976,130 | +7.96% |
| 2026-10-19 | 16.53 | 17.21 | 16.375 | 17.09 | 1,748,817 | +4.98% |
| 2026-10-16 | 17.17 | 17.17 | 16.13 | 16.28 | 2,366,730 | -5.90% |
| 2026-10-15 | 17.15 | 17.56 | 17.07 | 17.3 | 2,117,118 | +1.41% |
| 2026-10-14 | 17.02 | 17.77 | 16.9 | 17.06 | 2,936,798 | -1.73% |
| 2026-10-13 | 17.84 | 17.935 | 17.27 | 17.36 | 1,706,422 | -3.45% |
| 2026-10-12 | 17.77 | 18.325 | 17.53 | 17.98 | 2,090,990 | +0.56% |
| 2026-10-09 | 17.01 | 18.5 | 17.01 | 17.88 | 1,764,532 | +2.70% |
| 2026-10-08 | 17.71 | 17.972 | 16.87 | 17.41 | 4,332,962 | -3.01% |
| 2026-10-07 | 18.4 | 18.54 | 17.85 | 17.95 | 3,433,042 | -4.22% |
| 2026-10-06 | 19.5 | 19.5 | 18.17 | 18.74 | 3,879,840 | -3.35% |
| 2026-10-05 | 19 | 19.4 | 18.285 | 19.39 | 2,936,413 | +2.27% |
| 2026-10-02 | 18.71 | 19.13 | 18.6 | 18.96 | 2,770,998 | +2.54% |
| 2026-10-01 | 18.02 | 19.08 | 17.86 | 18.49 | 2,824,167 | +2.44% |
| 2026-09-30 | 18.39 | 18.72 | 17.93 | 18.05 | 2,782,511 | -1.69% |
| 2026-09-29 | 17.65 | 18.475 | 17.515 | 18.36 | 3,589,096 | +3.79% |
| 2026-09-28 | 17.1 | 17.88 | 17.05 | 17.69 | 1,846,400 | +1.26% |
| 2026-09-25 | 17.94 | 18.01 | 17.42 | 17.47 | 2,983,655 | -1.47% |
| 2026-09-24 | 18.09 | 18.09 | 17.41 | 17.73 | 3,676,232 | -1.66% |
| 2026-09-23 | 19.15 | 19.23 | 17.22 | 18.03 | 4,708,162 | -6.82% |
| 2026-09-22 | 18.43 | 19.48 | 18.213 | 19.35 | 3,632,194 | +6.38% |
| 2026-09-21 | 19.07 | 19.17 | 18.05 | 18.19 | 3,029,902 | -3.45% |
| 2026-09-18 | 19.25 | 19.4 | 18.68 | 18.84 | 10,076,060 | -1.82% |
| 2026-09-17 | 19.45 | 19.69 | 19.065 | 19.19 | 3,095,726 | +1.86% |
| 2026-09-16 | 18.97 | 19.22 | 18.62 | 18.84 | 2,116,676 | -0.69% |
| 2026-09-15 | 19.05 | 19.09 | 18.64 | 18.97 | 2,742,831 | -0.47% |
| 2026-09-14 | 18.9 | 19.43 | 18.88 | 19.06 | 2,400,247 | +1.01% |
| 2026-09-11 | 19.17 | 19.35 | 18.675 | 18.87 | 4,164,383 | -0.11% |
| 2026-09-10 | 18.3 | 19.11 | 18.1 | 18.89 | 3,000,717 | +1.23% |
| 2026-09-09 | 18.76 | 19.185 | 18.54 | 18.66 | 6,061,328 | -2.35% |
| 2026-09-08 | 18.775 | 19.28 | 18.314 | 19.11 | 5,029,838 | +0.37% |
| 2026-09-04 | 18.85 | 19.257 | 18.68 | 19.04 | 2,054,847 | +0.16% |
| 2026-09-03 | 18.55 | 19.1 | 18.34 | 19.01 | 2,716,788 | +2.70% |
| 2026-09-02 | 18.7 | 19.27 | 18.29 | 18.51 | 2,107,874 | +0.11% |
| 2026-09-01 | 18.15 | 18.68 | 17.96 | 18.49 | 1,598,442 | +0.60% |
| 2026-08-31 | 18.54 | 18.64 | 18.03 | 18.38 | 3,784,688 | -2.08% |
| 2026-08-28 | 19.15 | 19.3 | 18.63 | 18.77 | 2,762,933 | -3.35% |
| 2026-08-27 | 19.23 | 19.68 | 19.16 | 19.42 | 2,394,437 | -0.21% |
| 2026-08-26 | 19.95 | 20.12 | 19.19 | 19.46 | 2,936,819 | -5.40% |
| 2026-08-25 | 20.175 | 20.77 | 20.05 | 20.57 | 2,744,194 | +4.10% |
| 2026-08-24 | 19.16 | 20.025 | 18.6 | 19.76 | 2,639,387 | +1.65% |
| 2026-08-21 | 19.92 | 20.17 | 19.18 | 19.44 | 2,965,869 | -1.32% |
| 2026-08-20 | 20.36 | 20.5 | 19.42 | 19.7 | 2,788,838 | -5.01% |
| 2026-08-19 | 21.05 | 21.27 | 20.45 | 20.74 | 2,101,614 | +0.63% |
| 2026-08-18 | 20.46 | 20.99 | 20.08 | 20.61 | 2,227,625 | -0.29% |
| 2026-08-17 | 19.72 | 20.79 | 19.56 | 20.67 | 1,835,259 | +4.08% |
| 2026-08-14 | 19.62 | 20 | 19.36 | 19.86 | 1,530,273 | -0.35% |
| 2026-08-13 | 20.33 | 20.415 | 19.77 | 19.93 | 1,797,066 | -0.70% |
| 2026-08-12 | 20.12 | 20.48 | 19.77 | 20.07 | 1,610,989 | +0.40% |
| 2026-08-11 | 19.99 | 20.27 | 19.655 | 19.99 | 1,976,992 | +0.25% |
| 2026-08-10 | 19.55 | 20.71 | 19.41 | 19.94 | 2,672,105 | +0.86% |
| 2026-08-07 | 19.112 | 19.845 | 18.675 | 19.77 | 2,315,219 | +0.10% |
| 2026-08-06 | 19.71 | 20.26 | 19.5 | 19.75 | 2,430,376 | +0.30% |
| 2026-08-05 | 19.48 | 19.97 | 19.22 | 19.69 | 1,505,669 | +0.77% |
| 2026-08-04 | 18.96 | 19.725 | 18.78 | 19.54 | 2,054,518 | +4.05% |
| 2026-08-03 | 18.59 | 18.81 | 18.1 | 18.78 | 1,603,566 | -0.27% |
| 2026-07-31 | 19.76 | 19.76 | 18.45 | 18.83 | 1,785,640 | -3.19% |
| 2026-07-30 | 18.68 | 19.8 | 18.46 | 19.45 | 1,866,020 | +5.88% |
| 2026-07-29 | 18.74 | 19.065 | 17.94 | 18.37 | 1,944,144 | +0.44% |
| 2026-07-28 | 18.61 | 18.74 | 17.71 | 18.29 | 2,933,295 | -1.88% |
| 2026-07-27 | 18.47 | 19.415 | 18.42 | 18.64 | 4,202,088 | +1.08% |
| 2026-07-24 | 19.18 | 19.29 | 18.26 | 18.44 | 2,039,977 | -3.40% |
| 2026-07-23 | 18.82 | 19.38 | 18.54 | 19.09 | 1,241,745 | -0.93% |
| 2026-07-22 | 19.18 | 19.51 | 18.85 | 19.27 | 1,321,209 | -0.16% |
| 2026-07-21 | 19.55 | 19.94 | 19.215 | 19.3 | 1,485,437 | +0.63% |
| 2026-07-20 | 19.95 | 20.39 | 19.15 | 19.18 | 3,492,238 | -3.67% |
| 2026-07-17 | 19.13 | 20.285 | 18.85 | 19.91 | 2,157,334 | +2.79% |
| 2026-07-16 | 19.49 | 20.16 | 18.85 | 19.37 | 3,592,457 | -0.72% |
| 2026-07-15 | 18.885 | 19.73 | 18.41 | 19.51 | 1,538,022 | +2.25% |
| 2026-07-14 | 18.83 | 19.145 | 18.4 | 19.08 | 1,700,383 | +1.87% |
| 2026-07-13 | 19.5 | 19.75 | 18.33 | 18.73 | 2,370,992 | -6.37% |
| 2026-07-10 | 20.7 | 20.75 | 19.31 | 20.005 | 3,188,206 | -3.59% |
| 2026-07-09 | 19.7 | 20.79 | 19.581 | 20.75 | 4,433,384 | +5.71% |
| 2026-07-08 | 19.71 | 20.19 | 18.37 | 19.63 | 4,312,268 | -0.56% |
| 2026-07-07 | 18.97 | 20.2 | 18.53 | 19.74 | 5,145,109 | +4.44% |
| 2026-07-06 | 18.67 | 19.395 | 18.345 | 18.9 | 3,147,259 | +1.34% |
| 2026-07-02 | 17.88 | 18.67 | 17.68 | 18.65 | 3,173,112 | +5.01% |
| 2026-07-01 | 18.43 | 18.997 | 17.67 | 17.76 | 3,360,805 | -5.08% |
| 2026-06-30 | 19.73 | 19.87 | 18.66 | 18.71 | 5,799,149 | -5.22% |
| 2026-06-29 | 18.53 | 19.93 | 18.48 | 19.74 | 4,215,703 | +6.36% |
| 2026-06-26 | 17.62 | 18.755 | 17.62 | 18.56 | 12,573,933 | +4.09% |
| 2026-06-25 | 18.09 | 18.94 | 17.645 | 17.83 | 7,190,474 | -1.05% |
| 2026-06-24 | 17.58 | 18.83 | 17.54 | 18.02 | 4,596,966 | +3.33% |
| 2026-06-23 | 16.645 | 17.7 | 16.645 | 17.44 | 5,390,191 | +0.93% |
| 2026-06-22 | 16.14 | 17.5 | 16.14 | 17.28 | 4,414,522 | +8.82% |
| 2026-06-18 | 15.99 | 16.4 | 15.82 | 15.88 | 10,738,974 | +2.06% |
| 2026-06-17 | 15.2 | 15.98 | 15.185 | 15.56 | 2,863,673 | +3.39% |
| 2026-06-16 | 14.99 | 15.28 | 14.775 | 15.05 | 2,338,444 | +0.60% |
| 2026-06-15 | 15.04 | 15.35 | 14.83 | 14.96 | 1,879,841 | +1.01% |
| 2026-06-12 | 14.21 | 15.06 | 14.2 | 14.81 | 1,770,195 | +4.00% |
| 2026-06-11 | 13.58 | 14.36 | 13.435 | 14.24 | 2,093,117 | +5.56% |
| 2026-06-10 | 13.91 | 14.58 | 13.47 | 13.49 | 2,520,896 | -4.26% |
| 2026-06-09 | 13.99 | 14.14 | 13.19 | 14.09 | 2,963,904 | +3.15% |
| 2026-06-08 | 13.91 | 14.185 | 13.51 | 13.66 | 2,917,381 | +1.04% |
| 2026-06-05 | 14.54 | 14.54 | 12.925 | 13.52 | 6,071,418 | -7.02% |
| 2026-06-04 | 15.33 | 15.575 | 14.31 | 14.54 | 5,790,401 | -4.97% |
| 2026-06-03 | 15.68 | 15.94 | 14.96 | 15.3 | 3,727,102 | -2.55% |
| 2026-06-02 | 16.65 | 17.47 | 15.69 | 15.7 | 11,483,161 | +10.10% |
| 2026-06-01 | 14.01 | 14.29 | 13.3 | 14.26 | 2,260,697 | +1.49% |
| 2026-05-29 | 13.77 | 14.38 | 13.6 | 14.05 | 3,468,593 | +1.08% |
| 2026-05-28 | 14.5 | 14.6 | 13.88 | 13.9 | 3,951,985 | -3.67% |
| 2026-05-27 | 14.21 | 14.87 | 14.11 | 14.43 | 3,050,376 | +1.83% |
| 2026-05-26 | 13.91 | 14.3 | 13.264 | 14.17 | 2,373,696 | +4.73% |
| 2026-05-22 | 13.52 | 13.95 | 13.4 | 13.53 | 5,355,352 | -0.95% |
| 2026-05-21 | 14.98 | 15.45 | 13.525 | 13.66 | 10,420,360 | +4.92% |
| 2026-05-20 | 11.93 | 13.55 | 11.62 | 13.02 | 6,519,434 | +7.87% |
| 2026-05-19 | 13 | 13.71 | 11.63 | 12.07 | 17,856,611 | -0.25% |
| 2026-05-18 | 12.23 | 12.57 | 11.63 | 12.1 | 2,297,391 | -0.82% |
| 2026-05-15 | 12.59 | 12.72 | 12.19 | 12.2 | 2,470,003 | -4.54% |
| 2026-05-14 | 13.22 | 13.47 | 12.66 | 12.78 | 4,381,440 | -3.33% |
| 2026-05-13 | 12.82 | 13.29 | 12.745 | 13.22 | 2,310,927 | +2.24% |
| 2026-05-12 | 12.85 | 12.99 | 12.47 | 12.93 | 2,017,512 | +0.62% |