Relay Therapeutics, Inc.RLAYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $8.39 | $8.89 | $8.30 | $8.53 | 3.58M |
| 2/2/2026 | $7.65 | $8.38 | $7.60 | $8.15 | 1.69M |
| 1/30/2026 | $7.70 | $7.75 | $7.45 | $7.66 | 1.26M |
| 1/29/2026 | $7.51 | $7.94 | $7.46 | $7.71 | 1.79M |
| 1/28/2026 | $8.45 | $8.49 | $7.62 | $7.65 | 1.82M |
| 1/27/2026 | $7.57 | $8.64 | $7.42 | $8.50 | 2.43M |
| 1/26/2026 | $7.67 | $7.84 | $7.37 | $7.59 | 3.06M |
| 1/23/2026 | $7.50 | $7.89 | $7.36 | $7.43 | 2.02M |
| 1/22/2026 | $7.57 | $7.91 | $7.49 | $7.60 | 3.96M |
| 1/21/2026 | $7.45 | $7.84 | $7.45 | $7.54 | 2.81M |
| 1/20/2026 | $7.01 | $7.61 | $7.01 | $7.41 | 3.50M |
| 1/16/2026 | $7.72 | $7.74 | $7.34 | $7.35 | 2.95M |
| 1/15/2026 | $8.06 | $8.22 | $7.60 | $7.63 | 1.90M |
| 1/14/2026 | $7.92 | $8.38 | $7.92 | $8.07 | 1.15M |
| 1/13/2026 | $7.74 | $8.02 | $7.63 | $7.94 | 1.23M |
| 1/12/2026 | $7.91 | $7.97 | $7.62 | $7.80 | 1.70M |
| 1/9/2026 | $8.10 | $8.24 | $7.92 | $7.99 | 1.12M |
| 1/8/2026 | $8.07 | $8.26 | $7.85 | $8.00 | 3.36M |
| 1/7/2026 | $8.23 | $8.66 | $8.12 | $8.18 | 2.74M |
| 1/6/2026 | $7.82 | $8.29 | $7.73 | $8.17 | 2.08M |
| 1/5/2026 | $8.14 | $8.34 | $7.66 | $7.86 | 1.94M |
| 1/2/2026 | $8.35 | $8.55 | $8.06 | $8.18 | 1.57M |
| 12/31/2025 | $8.31 | $8.58 | $8.29 | $8.46 | 2.04M |
| 12/30/2025 | $8.37 | $8.40 | $8.25 | $8.35 | 1.14M |
| 12/29/2025 | $8.46 | $8.55 | $8.28 | $8.41 | 1.34M |
| 12/26/2025 | $8.60 | $8.63 | $8.32 | $8.56 | 1.12M |
| 12/24/2025 | $8.31 | $8.76 | $8.31 | $8.65 | 866,541 |
| 12/23/2025 | $8.52 | $8.53 | $8.13 | $8.31 | 1.44M |
| 12/22/2025 | $8.45 | $8.81 | $8.33 | $8.61 | 5.28M |
| 12/19/2025 | $8.19 | $8.69 | $8.14 | $8.40 | 5.83M |
| 12/18/2025 | $8.16 | $8.38 | $7.96 | $8.13 | 1.30M |
| 12/17/2025 | $8.40 | $8.50 | $7.95 | $8.03 | 2.84M |
| 12/16/2025 | $8.52 | $9.04 | $8.41 | $8.48 | 2.63M |
| 12/15/2025 | $8.08 | $8.53 | $8.01 | $8.48 | 2.45M |
| 12/12/2025 | $8.60 | $8.70 | $7.71 | $8.03 | 2.85M |
| 12/11/2025 | $7.61 | $7.89 | $7.55 | $7.79 | 1.87M |
| 12/10/2025 | $7.57 | $7.81 | $7.42 | $7.59 | 6.08M |
| 12/9/2025 | $7.78 | $8.00 | $7.55 | $7.58 | 1.66M |
| 12/8/2025 | $7.84 | $7.95 | $7.56 | $7.63 | 1.07M |
| 12/5/2025 | $8.03 | $8.13 | $7.58 | $7.68 | 898,685 |
| 12/4/2025 | $7.73 | $8.09 | $7.69 | $8.00 | 1.21M |
| 12/3/2025 | $7.55 | $7.92 | $7.53 | $7.83 | 1.31M |
| 12/2/2025 | $7.40 | $7.61 | $7.23 | $7.49 | 1.53M |
| 12/1/2025 | $7.77 | $7.81 | $7.39 | $7.40 | 1.13M |
| 11/28/2025 | $8.00 | $8.01 | $7.78 | $7.92 | 763,600 |
| 11/26/2025 | $8.11 | $8.16 | $7.86 | $8.03 | 1.19M |
| 11/25/2025 | $8.25 | $8.36 | $7.81 | $8.05 | 2.12M |
| 11/24/2025 | $6.86 | $8.23 | $6.80 | $8.17 | 4.06M |
| 11/21/2025 | $6.37 | $6.86 | $6.28 | $6.77 | 2.37M |
| 11/20/2025 | $6.54 | $6.68 | $6.30 | $6.38 | 2.24M |
| 11/19/2025 | $6.43 | $6.76 | $6.33 | $6.34 | 2.03M |
| 11/18/2025 | $6.57 | $6.68 | $6.25 | $6.51 | 2.63M |
| 11/17/2025 | $6.26 | $6.79 | $6.17 | $6.62 | 1.85M |
| 11/14/2025 | $6.33 | $6.72 | $6.22 | $6.29 | 2.42M |
| 11/13/2025 | $6.07 | $6.64 | $6.04 | $6.45 | 2.13M |
| 11/12/2025 | $6.29 | $6.41 | $6.15 | $6.17 | 2.04M |
| 11/11/2025 | $6.11 | $6.39 | $5.95 | $6.29 | 3.05M |
| 11/10/2025 | $6.23 | $6.31 | $6.09 | $6.17 | 2.95M |
| 11/7/2025 | $6.18 | $6.70 | $6.02 | $6.05 | 4.99M |
| 11/6/2025 | $6.53 | $6.72 | $6.44 | $6.53 | 1.97M |
| 11/5/2025 | $6.86 | $6.93 | $6.52 | $6.55 | 1.82M |