5 DAY PERFORMANCE
-20.28%
1 MONTH PERFORMANCE
-18.55%
3 MONTH PERFORMANCE
+13.68%
6 MONTH PERFORMANCE
+55.28%
YEAR-TO-DATE PERFORMANCE
+19.86%
1 YEAR PERFORMANCE
+221.90%
Relay Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.76 | $12.65 (-0.86%) | $12.80 | $12.00 | 1.85 M | $2.22 B |
| 05/05/2026 | $13.15 | $13.00 (-1.14%) | $13.36 | $12.64 | 1.95 M | $2.34 B |
| 05/04/2026 | $12.44 | $13.09 (5.23%) | $13.33 | $11.75 | 3.51 M | $2.35 B |
| 05/01/2026 | $12.80 | $12.72 (-0.63%) | $13.21 | $12.65 | 2.91 M | $2.29 B |
| 04/30/2026 | $12.82 | $12.96 (1.09%) | $13.03 | $12.41 | 2.39 M | $2.22 B |
| 04/29/2026 | $13.17 | $12.57 (-4.56%) | $13.37 | $12.54 | 3.65 M | $2.16 B |
| 04/28/2026 | $14.79 | $13.03 (-11.9%) | $15.07 | $12.81 | 6.72 M | $2.24 B |
| 04/27/2026 | $14.86 | $14.95 (0.61%) | $15.40 | $14.64 | 4.11 M | $2.57 B |
| 04/24/2026 | $15.17 | $15.13 (-0.26%) | $15.40 | $14.68 | 1.97 M | $2.60 B |
| 04/23/2026 | $16.36 | $15.09 (-7.76%) | $16.51 | $14.89 | 2.97 M | $2.59 B |
| 04/22/2026 | $17.03 | $16.51 (-3.05%) | $17.15 | $16.31 | 2.37 M | $2.83 B |
| 04/21/2026 | $16.40 | $16.80 (2.44%) | $17.03 | $16.26 | 2.53 M | $2.88 B |
| 04/20/2026 | $16.58 | $16.40 (-1.09%) | $16.69 | $15.94 | 2.64 M | $2.81 B |
| 04/17/2026 | $16.51 | $16.76 (1.51%) | $17.32 | $16.16 | 2.36 M | $2.88 B |
| 04/16/2026 | $15.45 | $16.11 (4.27%) | $16.49 | $15.25 | 3.26 M | $2.76 B |
| 04/15/2026 | $14.46 | $15.49 (7.12%) | $15.67 | $14.32 | 3.87 M | $2.66 B |
| 04/14/2026 | $15.56 | $14.75 (-5.21%) | $15.89 | $14.72 | 4.09 M | $2.53 B |
| 04/13/2026 | $14.93 | $15.26 (2.21%) | $15.48 | $14.76 | 2.81 M | $2.62 B |
| 04/10/2026 | $15.00 | $14.94 (-0.4%) | $15.42 | $14.51 | 2.79 M | $2.56 B |
| 04/09/2026 | $14.43 | $15.00 (3.95%) | $15.00 | $14.18 | 3.08 M | $2.57 B |
| 04/08/2026 | $14.00 | $14.51 (3.64%) | $14.64 | $13.84 | 5.62 M | $2.49 B |
| 04/07/2026 | $12.40 | $13.48 (8.71%) | $13.55 | $12.30 | 5.42 M | $2.31 B |
| 04/06/2026 | $12.63 | $12.45 (-1.43%) | $13.38 | $12.20 | 5.44 M | $2.14 B |
| 04/02/2026 | $10.50 | $12.54 (19.43%) | $13.04 | $10.48 | 8.89 M | $2.15 B |
| 04/01/2026 | $10.12 | $10.77 (6.42%) | $10.80 | $10.12 | 2.40 M | $1.85 B |
| 03/31/2026 | $9.56 | $9.95 (4.08%) | $10.05 | $9.56 | 2.18 M | $1.71 B |
| 03/30/2026 | $9.51 | $9.35 (-1.68%) | $9.67 | $9.28 | 1.57 M | $1.60 B |
| 03/27/2026 | $10.00 | $9.60 (-4%) | $10.12 | $9.37 | 2.08 M | $1.65 B |
| 03/26/2026 | $9.37 | $10.12 (8%) | $10.20 | $9.35 | 4.02 M | $1.74 B |
| 03/25/2026 | $9.54 | $9.60 (0.63%) | $9.95 | $9.54 | 1.50 M | $1.65 B |
| 03/24/2026 | $9.62 | $9.44 (-1.87%) | $9.72 | $9.27 | 2.06 M | $1.62 B |
| 03/23/2026 | $10.04 | $9.82 (-2.19%) | $10.20 | $9.69 | 2.04 M | $1.68 B |
| 03/20/2026 | $10.26 | $9.91 (-3.41%) | $10.75 | $9.70 | 3.82 M | $1.70 B |
| 03/19/2026 | $9.80 | $10.00 (2.04%) | $10.22 | $9.66 | 1.26 M | $1.72 B |
| 03/18/2026 | $10.20 | $9.93 (-2.65%) | $10.28 | $9.87 | 1.72 M | $1.70 B |
| 03/17/2026 | $10.06 | $10.26 (1.99%) | $10.33 | $9.91 | 1.47 M | $1.76 B |
| 03/16/2026 | $10.43 | $10.13 (-2.88%) | $10.78 | $10.13 | 2.29 M | $1.74 B |
| 03/13/2026 | $11.00 | $10.36 (-5.82%) | $11.49 | $10.30 | 1.63 M | $1.78 B |
| 03/12/2026 | $10.73 | $10.55 (-1.68%) | $10.85 | $10.15 | 2.38 M | $1.81 B |
| 03/11/2026 | $10.60 | $10.80 (1.89%) | $10.96 | $10.49 | 7.43 M | $1.85 B |
| 03/10/2026 | $10.26 | $10.69 (4.19%) | $10.84 | $10.26 | 5.67 M | $1.83 B |
| 03/09/2026 | $9.73 | $10.14 (4.21%) | $10.47 | $9.61 | 2.46 M | $1.74 B |
| 03/06/2026 | $9.31 | $9.89 (6.23%) | $9.91 | $9.06 | 1.42 M | $1.70 B |
| 03/05/2026 | $9.93 | $9.64 (-2.92%) | $10.08 | $9.57 | 1.98 M | $1.65 B |
| 03/04/2026 | $9.93 | $10.15 (2.22%) | $10.25 | $9.55 | 2.66 M | $1.74 B |
| 03/03/2026 | $9.56 | $9.85 (3.03%) | $10.50 | $9.28 | 2.70 M | $1.69 B |
| 03/02/2026 | $9.91 | $9.79 (-1.21%) | $10.68 | $9.76 | 2.86 M | $1.68 B |
| 02/27/2026 | $9.64 | $10.26 (6.43%) | $11.43 | $9.40 | 8.21 M | $1.76 B |
| 02/26/2026 | $9.19 | $9.16 (-0.33%) | $9.41 | $8.84 | 1.74 M | $1.57 B |
| 02/25/2026 | $9.25 | $9.22 (-0.32%) | $9.49 | $9.13 | 1.03 M | $1.58 B |
| 02/24/2026 | $8.99 | $9.18 (2.11%) | $9.50 | $8.99 | 1.31 M | $1.58 B |
| 02/23/2026 | $8.66 | $8.94 (3.23%) | $9.01 | $8.65 | 1.15 M | $1.53 B |
| 02/20/2026 | $8.79 | $8.70 (-1.02%) | $8.90 | $8.42 | 1.08 M | $1.50 B |
| 02/19/2026 | $8.97 | $8.86 (-1.23%) | $9.00 | $8.69 | 1.10 M | $1.53 B |
| 02/18/2026 | $9.02 | $9.10 (0.89%) | $9.32 | $8.97 | 1.85 M | $1.57 B |
| 02/17/2026 | $8.88 | $9.16 (3.15%) | $9.43 | $8.81 | 1.59 M | $1.58 B |
| 02/13/2026 | $8.85 | $8.93 (0.9%) | $9.54 | $8.85 | 2.05 M | $1.54 B |
| 02/12/2026 | $9.14 | $8.81 (-3.61%) | $9.32 | $8.35 | 2.22 M | $1.52 B |
| 02/11/2026 | $8.94 | $9.15 (2.35%) | $9.16 | $8.36 | 2.10 M | $1.58 B |
| 02/10/2026 | $8.68 | $8.99 (3.57%) | $9.24 | $8.63 | 1.88 M | $1.55 B |
| 02/09/2026 | $8.92 | $8.65 (-3.03%) | $9.19 | $8.52 | 2.76 M | $1.49 B |
| 02/06/2026 | $8.38 | $8.92 (6.44%) | $9.01 | $8.33 | 3.46 M | $1.54 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.
