5 DAY PERFORMANCE
-44.74%
1 MONTH PERFORMANCE
-47.71%
3 MONTH PERFORMANCE
-48.50%
6 MONTH PERFORMANCE
-22.00%
YEAR-TO-DATE PERFORMANCE
+19.86%
1 YEAR PERFORMANCE
+54.81%
Relay Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.71 | $17.00 (-4.01%) | $18.29 | $16.52 | 4.72 M | $3.73 B |
| 11/04/2026 | $17.57 | $18.03 (2.62%) | $18.28 | $17.08 | 3.73 M | $3.95 B |
| 11/03/2026 | $17.52 | $17.44 (-0.46%) | $18.01 | $17.28 | 3.18 M | $3.82 B |
| 11/02/2026 | $18.39 | $17.28 (-6.04%) | $18.51 | $17.24 | 2.85 M | $3.79 B |
| 10/30/2026 | $19.09 | $18.35 (-3.88%) | $19.48 | $18.00 | 3.60 M | $3.72 B |
| 10/29/2026 | $19.76 | $19.47 (-1.47%) | $20.20 | $19.31 | 1.95 M | $3.95 B |
| 10/28/2026 | $18.62 | $19.69 (5.75%) | $19.70 | $18.60 | 2.81 M | $3.99 B |
| 10/27/2026 | $18.18 | $18.84 (3.63%) | $18.96 | $17.82 | 2.26 M | $3.82 B |
| 10/26/2026 | $18.33 | $18.12 (-1.15%) | $18.66 | $17.94 | 1.59 M | $3.68 B |
| 10/23/2026 | $18.03 | $18.18 (0.83%) | $18.27 | $17.68 | 1.90 M | $3.69 B |
| 10/22/2026 | $18.28 | $18.34 (0.33%) | $18.71 | $18.02 | 1.72 M | $3.72 B |
| 10/21/2026 | $18.61 | $18.41 (-1.07%) | $19.03 | $18.19 | 1.60 M | $3.73 B |
| 10/20/2026 | $17.03 | $18.45 (8.34%) | $18.69 | $17.01 | 1.98 M | $3.74 B |
| 10/19/2026 | $16.53 | $17.09 (3.39%) | $17.21 | $16.38 | 1.75 M | $3.47 B |
| 10/16/2026 | $17.17 | $16.28 (-5.18%) | $17.17 | $16.13 | 2.37 M | $3.30 B |
| 10/15/2026 | $17.15 | $17.30 (0.87%) | $17.56 | $17.07 | 2.12 M | $3.51 B |
| 10/14/2026 | $17.02 | $17.06 (0.24%) | $17.77 | $16.90 | 2.94 M | $3.46 B |
| 10/13/2026 | $17.84 | $17.36 (-2.69%) | $17.93 | $17.27 | 1.71 M | $3.52 B |
| 10/12/2026 | $17.77 | $17.98 (1.18%) | $18.33 | $17.53 | 2.09 M | $3.65 B |
| 10/09/2026 | $17.01 | $17.88 (5.11%) | $18.50 | $17.01 | 1.76 M | $3.63 B |
| 10/08/2026 | $17.71 | $17.41 (-1.69%) | $17.97 | $16.87 | 4.33 M | $3.53 B |
| 10/07/2026 | $18.40 | $17.95 (-2.45%) | $18.54 | $17.85 | 3.43 M | $3.64 B |
| 10/06/2026 | $19.50 | $18.74 (-3.9%) | $19.50 | $18.17 | 3.88 M | $3.80 B |
| 10/05/2026 | $19.00 | $19.39 (2.05%) | $19.40 | $18.29 | 2.94 M | $3.93 B |
| 10/02/2026 | $18.71 | $18.96 (1.34%) | $19.13 | $18.60 | 2.77 M | $3.85 B |
| 10/01/2026 | $18.02 | $18.49 (2.61%) | $19.08 | $17.86 | 2.82 M | $3.75 B |
| 09/30/2026 | $18.39 | $18.05 (-1.85%) | $18.72 | $17.93 | 2.78 M | $3.66 B |
| 09/29/2026 | $17.65 | $18.36 (4.02%) | $18.48 | $17.52 | 3.59 M | $3.72 B |
| 09/28/2026 | $17.10 | $17.69 (3.45%) | $17.88 | $17.05 | 1.85 M | $3.59 B |
| 09/25/2026 | $17.94 | $17.47 (-2.62%) | $18.01 | $17.42 | 2.98 M | $3.54 B |
| 09/24/2026 | $18.09 | $17.73 (-1.99%) | $18.09 | $17.41 | 3.68 M | $3.60 B |
| 09/23/2026 | $19.15 | $18.03 (-5.85%) | $19.23 | $17.22 | 4.71 M | $3.66 B |
| 09/22/2026 | $18.43 | $19.35 (4.99%) | $19.48 | $18.21 | 3.63 M | $3.93 B |
| 09/21/2026 | $19.07 | $18.19 (-4.61%) | $19.17 | $18.05 | 3.03 M | $3.69 B |
| 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 |
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.
