Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Relay Therapeutics Inc (NQ: RLAY )

6.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 10.24 10.43 9.990 10.08 969,626 +0.06(+0.60%)
Feb 29, 2024 10.36 10.46 10.00 10.02 954,879 -0.06(-0.60%)
Feb 28, 2024 10.03 10.35 9.980 10.08 731,834 -0.21(-2.04%)
Feb 27, 2024 10.31 10.67 9.995 10.29 1,243,351 +0.13(+1.28%)
Feb 26, 2024 10.15 10.79 10.00 10.16 1,100,664 +0.16(+1.60%)
Feb 23, 2024 10.83 10.89 9.360 10.00 2,493,422 -0.57(-5.39%)
Feb 22, 2024 10.75 11.02 10.44 10.57 755,068 +0.09(+0.86%)
Feb 21, 2024 10.62 10.65 10.12 10.48 661,311 -0.23(-2.15%)
Feb 20, 2024 10.70 11.07 10.43 10.71 811,665 -0.13(-1.20%)
Feb 16, 2024 10.54 11.16 10.31 10.84 1,854,634 +0.17(+1.59%)
Feb 15, 2024 10.04 10.76 10.04 10.67 1,506,208 +0.78(+7.89%)
Feb 14, 2024 9.110 9.910 9.040 9.890 2,373,551 +0.90(+10.01%)
Feb 13, 2024 9.180 9.180 8.555 8.990 1,718,916 -0.48(-5.07%)
Feb 12, 2024 9.010 9.510 8.920 9.470 1,165,269 +0.38(+4.18%)
Feb 09, 2024 8.890 9.180 8.750 9.090 1,824,742 +0.20(+2.25%)
Feb 08, 2024 8.760 8.950 8.570 8.890 672,047 +0.15(+1.72%)
Feb 07, 2024 9.150 9.245 8.710 8.740 849,617 -0.39(-4.27%)
Feb 06, 2024 8.680 9.160 8.550 9.130 835,606 +0.44(+5.06%)
Feb 05, 2024 8.860 8.860 8.580 8.690 981,901 -0.31(-3.44%)
Feb 02, 2024 9.140 9.440 8.750 9.000 779,756 -0.11(-1.21%)
Feb 01, 2024 9.260 9.270 9.010 9.110 657,916 -0.14(-1.51%)
Jan 31, 2024 9.510 9.680 9.210 9.250 892,586 -0.29(-3.04%)
Jan 30, 2024 9.730 9.895 9.420 9.540 528,730 -0.40(-4.02%)
Jan 29, 2024 9.640 9.960 9.350 9.940 1,013,034 +0.22(+2.26%)
Jan 26, 2024 9.860 10.09 9.630 9.720 382,860 -0.13(-1.32%)
Jan 25, 2024 9.990 10.06 9.710 9.850 908,444 +0.00(+0.00%)
Jan 24, 2024 10.16 10.16 9.800 9.850 732,238 -0.15(-1.50%)
Jan 23, 2024 10.35 10.42 9.840 10.00 823,749 -0.22(-2.15%)
Jan 22, 2024 10.30 10.62 9.950 10.22 2,533,099 +0.04(+0.39%)
Jan 19, 2024 10.40 10.43 10.02 10.18 680,422 -0.11(-1.07%)
Jan 18, 2024 10.45 10.80 10.10 10.29 556,233 -0.13(-1.25%)
Jan 17, 2024 10.60 10.79 10.26 10.42 916,518 -0.44(-4.05%)
Jan 16, 2024 10.82 11.02 10.57 10.86 941,362 -0.14(-1.27%)
Jan 12, 2024 11.56 12.07 10.99 11.00 1,035,378 -0.38(-3.34%)
Jan 11, 2024 11.59 11.70 11.19 11.38 1,177,339 -0.24(-2.07%)
Jan 10, 2024 11.84 12.12 11.38 11.62 749,141 -0.25(-2.11%)
Jan 09, 2024 12.00 12.05 11.51 11.87 824,738 -0.20(-1.66%)
Jan 08, 2024 11.97 12.14 11.23 12.07 1,069,258 +0.57(+4.96%)
Jan 05, 2024 11.46 11.65 11.09 11.50 555,732 -0.13(-1.12%)
Jan 04, 2024 11.68 11.93 11.31 11.63 626,804 +0.09(+0.78%)
Jan 03, 2024 11.84 11.85 11.33 11.54 1,107,790 -0.32(-2.66%)
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.