5 DAY PERFORMANCE
-46.18%
1 MONTH PERFORMANCE
-47.84%
3 MONTH PERFORMANCE
-36.15%
6 MONTH PERFORMANCE
+2.32%
YEAR-TO-DATE PERFORMANCE
+19.86%
1 YEAR PERFORMANCE
+117.60%
Relay Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $19.25 | $18.84 (-2.13%) | $19.40 | $18.68 | 10.08 M | $3.82 B |
| 09/17/2026 | $19.45 | $19.19 (-1.34%) | $19.69 | $19.07 | 3.10 M | $3.89 B |
| 09/16/2026 | $18.97 | $18.84 (-0.69%) | $19.22 | $18.62 | 2.12 M | $3.82 B |
| 09/15/2026 | $19.05 | $18.97 (-0.42%) | $19.09 | $18.64 | 2.74 M | $3.85 B |
| 09/14/2026 | $18.90 | $19.06 (0.85%) | $19.43 | $18.88 | 2.40 M | $3.87 B |
| 09/11/2026 | $19.17 | $18.87 (-1.56%) | $19.35 | $18.68 | 4.16 M | $3.83 B |
| 09/10/2026 | $18.30 | $18.89 (3.22%) | $19.11 | $18.10 | 3.00 M | $3.83 B |
| 09/09/2026 | $18.76 | $18.66 (-0.53%) | $19.18 | $18.54 | 6.06 M | $3.79 B |
| 09/08/2026 | $18.77 | $19.11 (1.81%) | $19.28 | $18.31 | 5.03 M | $3.88 B |
| 09/04/2026 | $18.85 | $19.04 (1.01%) | $19.26 | $18.68 | 2.05 M | $3.86 B |
| 09/03/2026 | $18.55 | $19.01 (2.48%) | $19.10 | $18.34 | 2.72 M | $3.86 B |
| 09/02/2026 | $18.70 | $18.51 (-1.02%) | $19.27 | $18.29 | 2.11 M | $3.75 B |
| 09/01/2026 | $18.15 | $18.49 (1.87%) | $18.68 | $17.96 | 1.60 M | $3.75 B |
| 08/31/2026 | $18.54 | $18.38 (-0.86%) | $18.64 | $18.03 | 3.78 M | $3.73 B |
| 08/28/2026 | $19.15 | $18.77 (-1.98%) | $19.30 | $18.63 | 2.76 M | $3.81 B |
| 08/27/2026 | $19.23 | $19.42 (0.99%) | $19.68 | $19.16 | 2.39 M | $3.94 B |
| 08/26/2026 | $19.95 | $19.46 (-2.46%) | $20.12 | $19.19 | 2.94 M | $3.95 B |
| 08/25/2026 | $20.18 | $20.57 (1.93%) | $20.77 | $20.05 | 2.74 M | $4.17 B |
| 08/24/2026 | $19.16 | $19.76 (3.13%) | $20.02 | $18.60 | 2.64 M | $4.01 B |
| 08/21/2026 | $19.92 | $19.44 (-2.41%) | $20.17 | $19.18 | 2.97 M | $3.94 B |
| 08/20/2026 | $20.36 | $19.70 (-3.24%) | $20.50 | $19.42 | 2.79 M | $4.00 B |
| 08/19/2026 | $21.05 | $20.74 (-1.47%) | $21.27 | $20.45 | 2.10 M | $4.21 B |
| 08/18/2026 | $20.46 | $20.61 (0.73%) | $20.99 | $20.08 | 2.23 M | $4.18 B |
| 08/17/2026 | $19.72 | $20.67 (4.82%) | $20.79 | $19.56 | 1.84 M | $4.19 B |
| 08/14/2026 | $19.62 | $19.86 (1.22%) | $20.00 | $19.36 | 1.53 M | $4.03 B |
| 08/13/2026 | $20.33 | $19.93 (-1.97%) | $20.42 | $19.77 | 1.80 M | $4.04 B |
| 08/12/2026 | $20.12 | $20.07 (-0.25%) | $20.48 | $19.77 | 1.61 M | $4.07 B |
| 08/11/2026 | $19.99 | $19.99 (0%) | $20.27 | $19.66 | 1.98 M | $4.05 B |
| 08/10/2026 | $19.55 | $19.94 (1.99%) | $20.71 | $19.41 | 2.67 M | $4.04 B |
| 08/07/2026 | $19.11 | $19.77 (3.45%) | $19.85 | $18.68 | 2.32 M | $4.01 B |
| 08/06/2026 | $19.71 | $19.75 (0.2%) | $20.26 | $19.50 | 2.43 M | $4.01 B |
| 08/05/2026 | $19.48 | $19.69 (1.08%) | $19.97 | $19.22 | 1.51 M | $3.99 B |
| 08/04/2026 | $18.96 | $19.54 (3.06%) | $19.73 | $18.78 | 2.05 M | $3.96 B |
| 08/03/2026 | $18.59 | $18.78 (1.02%) | $18.81 | $18.10 | 1.60 M | $3.81 B |
| 07/31/2026 | $19.76 | $18.83 (-4.71%) | $19.76 | $18.45 | 1.79 M | $3.39 B |
| 07/30/2026 | $18.68 | $19.45 (4.12%) | $19.80 | $18.46 | 1.87 M | $3.50 B |
| 07/29/2026 | $18.74 | $18.37 (-1.97%) | $19.07 | $17.94 | 1.94 M | $3.30 B |
| 07/28/2026 | $18.61 | $18.29 (-1.72%) | $18.74 | $17.71 | 2.93 M | $3.29 B |
| 07/27/2026 | $18.47 | $18.64 (0.92%) | $19.42 | $18.42 | 4.20 M | $3.35 B |
| 07/24/2026 | $19.18 | $18.44 (-3.86%) | $19.29 | $18.26 | 2.04 M | $3.32 B |
| 07/23/2026 | $18.82 | $19.09 (1.43%) | $19.38 | $18.54 | 1.24 M | $3.43 B |
| 07/22/2026 | $19.18 | $19.27 (0.47%) | $19.51 | $18.85 | 1.32 M | $3.47 B |
| 07/21/2026 | $19.55 | $19.30 (-1.28%) | $19.94 | $19.22 | 1.49 M | $3.47 B |
| 07/20/2026 | $19.95 | $19.18 (-3.86%) | $20.39 | $19.15 | 3.49 M | $3.45 B |
| 07/17/2026 | $19.13 | $19.91 (4.08%) | $20.29 | $18.85 | 2.16 M | $3.58 B |
| 07/16/2026 | $19.49 | $19.37 (-0.62%) | $20.16 | $18.85 | 3.59 M | $3.48 B |
| 07/15/2026 | $18.89 | $19.51 (3.28%) | $19.73 | $18.41 | 1.54 M | $3.51 B |
| 07/14/2026 | $18.83 | $19.08 (1.33%) | $19.15 | $18.40 | 1.70 M | $3.43 B |
| 07/13/2026 | $19.50 | $18.73 (-3.95%) | $19.75 | $18.33 | 2.37 M | $3.37 B |
| 07/10/2026 | $20.70 | $20.01 (-3.33%) | $20.75 | $19.31 | 3.19 M | $3.60 B |
| 07/09/2026 | $19.70 | $20.75 (5.33%) | $20.79 | $19.58 | 4.43 M | $3.73 B |
| 07/08/2026 | $19.71 | $19.63 (-0.41%) | $20.19 | $18.37 | 4.31 M | $3.53 B |
| 07/07/2026 | $18.97 | $19.74 (4.06%) | $20.20 | $18.53 | 5.15 M | $3.55 B |
| 07/06/2026 | $18.67 | $18.90 (1.23%) | $19.40 | $18.35 | 3.15 M | $3.40 B |
| 07/02/2026 | $17.88 | $18.65 (4.31%) | $18.67 | $17.68 | 3.17 M | $3.35 B |
| 07/01/2026 | $18.43 | $17.76 (-3.64%) | $19.00 | $17.67 | 3.36 M | $3.19 B |
| 06/30/2026 | $19.73 | $18.71 (-5.17%) | $19.87 | $18.66 | 5.80 M | $3.36 B |
| 06/29/2026 | $18.53 | $19.74 (6.53%) | $19.93 | $18.48 | 4.22 M | $3.55 B |
| 06/26/2026 | $17.62 | $18.56 (5.33%) | $18.76 | $17.62 | 12.57 M | $3.34 B |
| 06/25/2026 | $18.09 | $17.83 (-1.44%) | $18.94 | $17.65 | 7.19 M | $3.21 B |
| 06/24/2026 | $17.58 | $18.02 (2.5%) | $18.83 | $17.54 | 4.60 M | $3.24 B |
| 06/23/2026 | $16.65 | $17.44 (4.74%) | $17.70 | $16.65 | 5.39 M | $3.14 B |
| 06/22/2026 | $16.14 | $17.28 (7.06%) | $17.50 | $16.14 | 4.41 M | $3.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
