5 DAY PERFORMANCE
+32.08%
1 MONTH PERFORMANCE
+15.40%
3 MONTH PERFORMANCE
-2.97%
6 MONTH PERFORMANCE
-39.87%
YEAR-TO-DATE PERFORMANCE
+10.92%
1 YEAR PERFORMANCE
-50.00%
Relay Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.62 | $3.41 (-5.8%) | $3.90 | $3.23 | 3.82 M | $562.25 M |
| 03/12/2025 | $3.47 | $3.66 (5.48%) | $3.67 | $3.38 | 2.09 M | $612.46 M |
| 03/11/2025 | $3.20 | $3.47 (8.44%) | $3.48 | $3.09 | 2.62 M | $580.66 M |
| 03/10/2025 | $3.38 | $3.27 (-3.25%) | $3.44 | $3.19 | 1.43 M | $547.19 M |
| 03/07/2025 | $3.45 | $3.46 (0.29%) | $3.53 | $3.33 | 3.09 M | $578.99 M |
| 03/06/2025 | $3.33 | $3.48 (4.5%) | $3.53 | $3.23 | 2.34 M | $582.33 M |
| 03/05/2025 | $3.21 | $3.39 (5.61%) | $3.42 | $3.15 | 2.23 M | $567.27 M |
| 03/04/2025 | $3.12 | $3.19 (2.24%) | $3.25 | $3.02 | 2.64 M | $533.81 M |
| 03/03/2025 | $3.42 | $3.20 (-6.43%) | $3.61 | $3.02 | 3.07 M | $535.48 M |
| 02/28/2025 | $3.27 | $3.41 (4.28%) | $3.41 | $3.05 | 4.37 M | $570.62 M |
| 02/27/2025 | $3.25 | $3.25 (0%) | $3.71 | $3.25 | 2.09 M | $543.85 M |
| 02/26/2025 | $3.70 | $3.75 (1.35%) | $3.87 | $3.68 | 1.28 M | $627.52 M |
| 02/25/2025 | $3.92 | $3.68 (-6.12%) | $3.95 | $3.64 | 1.53 M | $615.80 M |
| 02/24/2025 | $3.92 | $3.88 (-1.02%) | $4.01 | $3.72 | 1.51 M | $649.27 M |
| 02/21/2025 | $4.16 | $3.92 (-5.77%) | $4.24 | $3.92 | 1.43 M | $549.70 M |
| 02/20/2025 | $4.17 | $4.09 (-1.92%) | $4.24 | $4.02 | 1.17 M | $573.54 M |
| 02/19/2025 | $3.89 | $4.16 (6.94%) | $4.16 | $3.85 | 1.12 M | $583.35 M |
| 02/18/2025 | $4.09 | $3.92 (-4.16%) | $4.19 | $3.91 | 2.11 M | $549.70 M |
| 02/14/2025 | $3.95 | $4.00 (1.27%) | $4.16 | $3.88 | 1.15 M | $560.92 M |
| 02/13/2025 | $3.70 | $3.96 (7.03%) | $3.96 | $3.69 | 1.25 M | $555.31 M |
| 02/12/2025 | $3.63 | $3.76 (3.58%) | $3.76 | $3.61 | 1.24 M | $527.26 M |
| 02/11/2025 | $3.85 | $3.74 (-2.86%) | $4.01 | $3.73 | 1.99 M | $524.46 M |
| 02/10/2025 | $4.21 | $4.01 (-4.75%) | $4.21 | $4.01 | 1.23 M | $562.32 M |
| 02/07/2025 | $4.53 | $4.22 (-6.84%) | $4.59 | $4.17 | 972,895 | $591.77 M |
| 02/06/2025 | $4.81 | $4.51 (-6.24%) | $4.85 | $4.51 | 1.04 M | $632.43 M |
| 02/05/2025 | $4.63 | $4.79 (3.46%) | $4.86 | $4.63 | 962,611 | $671.70 M |
| 02/04/2025 | $4.47 | $4.63 (3.58%) | $4.66 | $4.38 | 732,300 | $649.26 M |
| 02/03/2025 | $4.28 | $4.47 (4.44%) | $4.61 | $4.25 | 1.66 M | $626.82 M |
| 01/31/2025 | $4.58 | $4.47 (-2.4%) | $4.68 | $4.44 | 926,600 | $626.82 M |
| 01/30/2025 | $4.42 | $4.54 (2.71%) | $4.65 | $4.42 | 1.15 M | $636.64 M |
| 01/29/2025 | $4.55 | $4.48 (-1.54%) | $4.68 | $4.41 | 1.27 M | $628.23 M |
| 01/28/2025 | $4.70 | $4.62 (-1.7%) | $4.78 | $4.25 | 2.65 M | $647.86 M |
| 01/27/2025 | $4.80 | $4.72 (-1.67%) | $5.05 | $4.68 | 3.71 M | $661.88 M |
| 01/24/2025 | $4.75 | $4.85 (2.11%) | $5.00 | $4.61 | 1.74 M | $680.11 M |
| 01/23/2025 | $4.82 | $4.89 (1.45%) | $4.96 | $4.62 | 2.40 M | $685.72 M |
| 01/22/2025 | $4.65 | $4.92 (5.81%) | $5.05 | $4.63 | 2.38 M | $689.93 M |
| 01/21/2025 | $4.50 | $4.66 (3.56%) | $4.67 | $4.35 | 2.44 M | $653.47 M |
| 01/17/2025 | $4.28 | $4.46 (4.21%) | $4.59 | $4.11 | 3.39 M | $625.42 M |
| 01/16/2025 | $3.83 | $4.32 (12.79%) | $4.42 | $3.50 | 4.98 M | $605.79 M |
| 01/15/2025 | $4.48 | $3.81 (-14.96%) | $4.54 | $3.77 | 4.54 M | $534.27 M |
| 01/14/2025 | $4.77 | $4.35 (-8.81%) | $4.85 | $4.24 | 1.99 M | $610.00 M |
| 01/13/2025 | $4.39 | $4.78 (8.88%) | $5.02 | $4.31 | 3.63 M | $670.29 M |
| 01/10/2025 | $4.66 | $4.45 (-4.51%) | $5.99 | $4.00 | 11.85 M | $624.02 M |
| 01/08/2025 | $4.57 | $4.83 (5.69%) | $4.88 | $4.52 | 2.06 M | $677.31 M |
| 01/07/2025 | $4.55 | $4.62 (1.54%) | $4.81 | $4.50 | 1.52 M | $647.86 M |
| 01/06/2025 | $4.44 | $4.57 (2.93%) | $4.66 | $4.40 | 1.95 M | $640.85 M |
| 01/03/2025 | $4.32 | $4.42 (2.31%) | $4.42 | $4.25 | 1.09 M | $619.81 M |
| 01/02/2025 | $4.15 | $4.30 (3.61%) | $4.39 | $4.12 | 1.43 M | $602.98 M |
| 12/31/2024 | $4.24 | $4.12 (-2.83%) | $4.26 | $4.01 | 1.42 M | $577.74 M |
| 12/30/2024 | $4.30 | $4.18 (-2.79%) | $4.30 | $4.16 | 1.54 M | $586.16 M |
| 12/27/2024 | $4.38 | $4.36 (-0.46%) | $4.47 | $4.18 | 1.75 M | $611.40 M |
| 12/26/2024 | $4.15 | $4.45 (7.23%) | $4.46 | $4.13 | 1.15 M | $624.02 M |
| 12/24/2024 | $4.31 | $4.23 (-1.86%) | $4.34 | $4.17 | 847,700 | $593.17 M |
| 12/23/2024 | $4.15 | $4.34 (4.58%) | $4.37 | $4.12 | 1.99 M | $608.59 M |
| 12/20/2024 | $4.20 | $4.16 (-0.95%) | $4.32 | $4.15 | 6.34 M | $583.35 M |
| 12/19/2024 | $4.20 | $4.26 (1.43%) | $4.32 | $4.12 | 1.97 M | $597.38 M |
| 12/18/2024 | $4.49 | $4.20 (-6.46%) | $4.52 | $4.11 | 2.24 M | $588.96 M |
| 12/17/2024 | $4.77 | $4.50 (-5.66%) | $4.84 | $4.47 | 1.73 M | $631.03 M |
| 12/16/2024 | $4.70 | $4.84 (2.98%) | $5.03 | $4.56 | 2.21 M | $678.71 M |
| 12/13/2024 | $4.80 | $4.71 (-1.87%) | $4.85 | $4.57 | 1.76 M | $660.48 M |
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.
