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

Relay Therapeutics Inc (NQ: RLAY )

6.820 -0.160 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2023 8.190 8.390 7.790 7.910 1,034,587 -0.15(-1.86%)
Nov 29, 2023 8.260 8.770 8.040 8.060 696,307 -0.10(-1.23%)
Nov 28, 2023 7.830 8.190 7.600 8.160 1,680,530 +0.33(+4.21%)
Nov 27, 2023 8.090 8.100 7.600 7.830 801,748 -0.26(-3.21%)
Nov 24, 2023 8.030 8.390 7.900 8.090 198,610 +0.02(+0.25%)
Nov 22, 2023 8.100 8.210 7.860 8.070 526,953 +0.11(+1.38%)
Nov 21, 2023 8.170 8.260 7.930 7.960 623,237 -0.44(-5.24%)
Nov 20, 2023 8.540 8.910 8.370 8.400 660,434 -0.22(-2.55%)
Nov 17, 2023 8.150 8.690 8.010 8.620 1,376,025 +0.56(+6.95%)
Nov 16, 2023 8.510 8.560 7.710 8.060 1,367,420 -0.49(-5.73%)
Nov 15, 2023 8.220 8.950 8.220 8.550 848,759 +0.29(+3.51%)
Nov 14, 2023 8.290 8.540 7.970 8.260 1,197,797 +0.55(+7.13%)
Nov 13, 2023 7.550 7.800 7.380 7.710 929,481 +0.05(+0.65%)
Nov 10, 2023 7.530 7.750 7.290 7.660 1,093,893 +0.09(+1.19%)
Nov 09, 2023 7.750 7.962 7.490 7.570 1,453,053 -0.27(-3.44%)
Nov 08, 2023 8.200 8.200 7.640 7.840 921,204 -0.31(-3.80%)
Nov 07, 2023 8.090 8.170 7.890 8.150 957,882 +0.02(+0.25%)
Nov 06, 2023 7.550 8.300 7.515 8.130 2,329,931 +0.61(+8.11%)
Nov 03, 2023 8.360 8.420 7.150 7.520 1,859,791 +0.12(+1.62%)
Nov 02, 2023 6.940 7.530 6.870 7.400 1,176,057 +0.57(+8.35%)
Nov 01, 2023 6.570 6.850 6.480 6.830 1,283,525 +0.23(+3.48%)
Oct 31, 2023 6.200 6.650 6.125 6.600 849,843 +0.37(+5.94%)
Oct 30, 2023 6.030 6.350 6.020 6.230 1,407,372 +0.17(+2.81%)
Oct 27, 2023 6.360 6.400 5.950 6.060 1,224,503 -0.27(-4.27%)
Oct 26, 2023 6.050 6.340 6.000 6.330 1,898,619 +0.32(+5.32%)
Oct 25, 2023 6.190 6.310 5.970 6.010 1,537,246 -0.29(-4.60%)
Oct 24, 2023 6.480 6.740 6.245 6.300 1,499,000 -0.12(-1.87%)
Oct 23, 2023 6.730 6.835 6.390 6.420 1,072,612 -0.35(-5.17%)
Oct 20, 2023 6.790 6.940 6.660 6.770 693,645 -0.02(-0.29%)
Oct 19, 2023 7.100 7.110 6.770 6.790 714,919 -0.29(-4.10%)
Oct 18, 2023 7.270 7.340 7.025 7.080 854,325 -0.39(-5.22%)
Oct 17, 2023 6.930 7.720 6.930 7.470 1,398,789 +0.54(+7.71%)
Oct 16, 2023 7.750 7.735 6.810 6.935 2,066,401 -0.81(-10.40%)
Oct 13, 2023 7.870 8.155 7.260 7.740 2,956,028 -0.17(-2.15%)
Oct 12, 2023 8.850 8.920 7.800 7.910 1,590,032 -0.98(-11.02%)
Oct 11, 2023 8.970 9.110 8.660 8.890 993,646 -0.07(-0.78%)
Oct 10, 2023 8.560 9.360 8.560 8.960 1,183,077 +0.42(+4.92%)
Oct 09, 2023 8.040 8.550 8.025 8.540 759,902 +0.25(+3.02%)
Oct 06, 2023 8.760 8.775 8.230 8.290 706,892 -0.64(-7.17%)
Oct 05, 2023 8.510 9.090 8.390 8.930 1,238,029 +0.34(+3.96%)
Oct 04, 2023 8.730 8.860 8.295 8.590 972,014 -0.15(-1.72%)
Oct 03, 2023 8.100 8.960 7.990 8.740 1,799,911 +0.60(+7.37%)
Oct 02, 2023 8.370 8.370 7.790 8.140 1,312,596 -0.27(-3.21%)
Sep 29, 2023 8.370 8.550 8.155 8.410 882,617 +0.17(+2.06%)
Sep 28, 2023 8.230 8.350 7.820 8.240 1,228,625 -0.02(-0.24%)
Sep 27, 2023 8.380 8.495 8.120 8.260 866,531 -0.06(-0.72%)
Sep 26, 2023 8.400 8.800 8.280 8.320 1,076,778 -0.09(-1.07%)
Sep 25, 2023 8.520 8.540 8.400 8.410 738,955 -0.21(-2.44%)
Sep 22, 2023 8.670 8.890 8.430 8.620 1,200,637 +0.03(+0.35%)
Sep 21, 2023 8.630 8.705 8.360 8.590 1,053,877 -0.22(-2.50%)
Sep 20, 2023 9.210 9.370 8.790 8.810 600,302 -0.38(-4.13%)
Sep 19, 2023 9.040 9.290 8.820 9.190 817,432 +0.19(+2.11%)
Sep 18, 2023 9.430 9.630 8.870 9.000 1,280,659 -0.37(-3.95%)
Sep 15, 2023 9.590 9.690 9.180 9.370 4,693,469 -0.24(-2.50%)
Sep 14, 2023 9.710 9.710 9.380 9.610 704,211 +0.12(+1.26%)
Sep 13, 2023 9.900 9.990 9.450 9.490 753,929 -0.37(-3.75%)
Sep 12, 2023 9.740 10.33 9.670 9.860 759,799 +0.06(+0.61%)
Sep 11, 2023 9.740 9.940 9.550 9.800 787,422 +0.07(+0.72%)
Sep 08, 2023 10.06 10.06 9.635 9.730 640,483 -0.31(-3.09%)
Sep 07, 2023 9.930 10.18 9.280 10.04 1,398,497 -0.10(-0.99%)
Sep 06, 2023 10.68 10.76 10.03 10.14 1,139,779 -0.46(-4.34%)
Sep 05, 2023 10.92 11.18 10.40 10.60 1,122,120 -0.43(-3.90%)
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.