Relay Therapeutics Inc (RLAY) Historical Stock Data
4.16 ↓0.10 (-2.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RLAY is down -1.58% a day on average. There have been 9 days where Relay Therapeutics Inc closed green and 21 days where RLAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.20 | 4.16 | ↓$0.04 (-0.95%) | 4.15 | 4.32 | 6.34M |
| 2024-12-19 | 4.20 | 4.26 | ↑$0.06 (1.43%) | 4.12 | 4.32 | 1.97M |
| 2024-12-18 | 4.49 | 4.20 | ↓$0.29 (-6.46%) | 4.11 | 4.52 | 2.24M |
| 2024-12-17 | 4.77 | 4.50 | ↓$0.27 (-5.66%) | 4.48 | 4.84 | 1.73M |
| 2024-12-16 | 4.70 | 4.84 | ↑$0.14 (2.98%) | 4.56 | 5.03 | 2.21M |
| 2024-12-13 | 4.80 | 4.71 | ↓$0.09 (-1.88%) | 4.57 | 4.85 | 1.76M |
| 2024-12-12 | 4.98 | 4.78 | ↓$0.20 (-4.02%) | 4.68 | 5.17 | 2.95M |
| 2024-12-11 | 4.90 | 4.98 | ↑$0.08 (1.63%) | 4.50 | 5.05 | 9.06M |
| 2024-12-10 | 4.71 | 4.43 | ↓$0.28 (-5.94%) | 4.41 | 4.77 | 4.01M |
| 2024-12-09 | 4.67 | 4.70 | ↑$0.03 (0.64%) | 4.63 | 4.80 | 1.36M |
| 2024-12-06 | 4.31 | 4.61 | ↑$0.30 (6.96%) | 4.28 | 4.66 | 2.82M |
| 2024-12-05 | 4.41 | 4.28 | ↓$0.13 (-2.95%) | 4.25 | 4.44 | 2.62M |
| 2024-12-04 | 4.41 | 4.39 | ↓$0.02 (-0.45%) | 4.36 | 4.59 | 3.02M |
| 2024-12-03 | 4.60 | 4.39 | ↓$0.21 (-4.57%) | 4.37 | 4.67 | 1.87M |
| 2024-12-02 | 4.76 | 4.67 | ↓$0.09 (-1.89%) | 4.61 | 4.81 | 3.41M |
| 2024-11-29 | 4.80 | 4.70 | ↓$0.10 (-2.08%) | 4.67 | 4.93 | 2.25M |
| 2024-11-27 | 4.75 | 4.80 | ↑$0.05 (1.05%) | 4.69 | 4.88 | 1.11M |
| 2024-11-26 | 4.88 | 4.76 | ↓$0.12 (-2.46%) | 4.60 | 4.97 | 1.21M |
| 2024-11-25 | 4.77 | 4.86 | ↑$0.09 (1.89%) | 4.77 | 5.03 | 2.56M |
| 2024-11-22 | 4.62 | 4.75 | ↑$0.13 (2.81%) | 4.62 | 4.90 | 3.08M |
| 2024-11-21 | 4.66 | 4.64 | ↓$0.02 (-0.43%) | 4.48 | 4.76 | 1.77M |
| 2024-11-20 | 4.70 | 4.66 | ↓$0.04 (-0.85%) | 4.50 | 4.80 | 2.92M |
| 2024-11-19 | 4.85 | 4.80 | ↓$0.05 (-1.03%) | 4.70 | 4.91 | 1.40M |
| 2024-11-18 | 5.13 | 4.89 | ↓$0.24 (-4.68%) | 4.88 | 5.19 | 1.17M |
| 2024-11-15 | 5.63 | 5.11 | ↓$0.52 (-9.33%) | 5.03 | 5.63 | 1.93M |
| 2024-11-14 | 5.85 | 5.60 | ↓$0.25 (-4.27%) | 5.59 | 5.86 | 0.90M |
| 2024-11-13 | 6.00 | 5.81 | ↓$0.19 (-3.17%) | 5.81 | 6.10 | 1.39M |
| 2024-11-12 | 6.07 | 5.94 | ↓$0.13 (-2.14%) | 5.91 | 6.18 | 1.14M |
| 2024-11-11 | 6.32 | 6.16 | ↓$0.16 (-2.53%) | 6.10 | 6.39 | 1.13M |
| 2024-11-08 | 6.15 | 6.20 | ↑$0.05 (0.81%) | 6.06 | 6.31 | 1.23M |
Create an account or log in to view more rows.
$RLAY Buy now
$RLAY just go up
$RLAY now is the time to slap that ask!!!
$RLAY starting to gap up a little
$RLAY buy more doomers!!!
$RLAY YALL READY????????
$RLAY just go up
$RLAY This was indeed a beautiful day.
$RLAY glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$RLAY bear trap