5 DAY PERFORMANCE
-46.15%
1 MONTH PERFORMANCE
-48.63%
3 MONTH PERFORMANCE
-18.94%
6 MONTH PERFORMANCE
+13.68%
YEAR-TO-DATE PERFORMANCE
+19.86%
1 YEAR PERFORMANCE
+190.54%
Relay Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.11 | $19.33 (1.14%) | $19.55 | $18.68 | 586.97 K | |
| 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 |
| 06/18/2026 | $15.99 | $15.88 (-0.69%) | $16.40 | $15.82 | 10.74 M | $2.86 B |
| 06/17/2026 | $15.20 | $15.56 (2.37%) | $15.98 | $15.19 | 2.86 M | $2.80 B |
| 06/16/2026 | $14.99 | $15.05 (0.4%) | $15.28 | $14.78 | 2.34 M | $2.71 B |
| 06/15/2026 | $15.04 | $14.96 (-0.53%) | $15.35 | $14.83 | 1.88 M | $2.69 B |
| 06/12/2026 | $14.21 | $14.81 (4.22%) | $15.06 | $14.20 | 1.77 M | $2.66 B |
| 06/11/2026 | $13.58 | $14.24 (4.86%) | $14.36 | $13.44 | 2.09 M | $2.56 B |
| 06/10/2026 | $13.91 | $13.49 (-3.02%) | $14.58 | $13.47 | 2.52 M | $2.43 B |
| 06/09/2026 | $13.99 | $14.09 (0.71%) | $14.14 | $13.19 | 2.96 M | $2.53 B |
| 06/08/2026 | $13.91 | $13.66 (-1.8%) | $14.19 | $13.51 | 2.92 M | $2.46 B |
| 06/05/2026 | $14.54 | $13.52 (-7.02%) | $14.54 | $12.93 | 6.07 M | $2.43 B |
| 06/04/2026 | $15.33 | $14.54 (-5.15%) | $15.58 | $14.31 | 5.79 M | $2.62 B |
| 06/03/2026 | $15.68 | $15.30 (-2.42%) | $15.94 | $14.96 | 3.73 M | $2.75 B |
| 06/02/2026 | $16.65 | $15.70 (-5.71%) | $17.47 | $15.69 | 11.48 M | $2.82 B |
| 06/01/2026 | $14.01 | $14.26 (1.78%) | $14.29 | $13.30 | 2.26 M | $2.56 B |
| 05/29/2026 | $13.77 | $14.05 (2.03%) | $14.38 | $13.60 | 3.47 M | $2.53 B |
| 05/28/2026 | $14.50 | $13.90 (-4.14%) | $14.60 | $13.88 | 3.95 M | $2.50 B |
| 05/27/2026 | $14.21 | $14.43 (1.55%) | $14.87 | $14.11 | 3.05 M | $2.60 B |
| 05/26/2026 | $13.91 | $14.17 (1.87%) | $14.30 | $13.26 | 2.37 M | $2.55 B |
| 05/22/2026 | $13.52 | $13.53 (0.07%) | $13.95 | $13.40 | 5.36 M | $2.43 B |
| 05/21/2026 | $14.98 | $13.66 (-8.81%) | $15.45 | $13.53 | 10.42 M | $2.46 B |
| 05/20/2026 | $11.93 | $13.02 (9.14%) | $13.55 | $11.62 | 6.52 M | $2.34 B |
| 05/19/2026 | $13.00 | $12.07 (-7.15%) | $13.71 | $11.63 | 17.86 M | $2.17 B |
| 05/18/2026 | $12.23 | $12.10 (-1.06%) | $12.57 | $11.63 | 2.30 M | $2.18 B |
| 05/15/2026 | $12.59 | $12.20 (-3.1%) | $12.72 | $12.19 | 2.47 M | $2.19 B |
| 05/14/2026 | $13.22 | $12.78 (-3.33%) | $13.47 | $12.66 | 4.38 M | $2.30 B |
| 05/13/2026 | $12.82 | $13.22 (3.12%) | $13.29 | $12.75 | 2.31 M | $2.38 B |
| 05/12/2026 | $12.85 | $12.93 (0.62%) | $12.99 | $12.47 | 2.02 M | $2.33 B |
| 05/11/2026 | $12.80 | $12.85 (0.39%) | $13.03 | $12.50 | 3.23 M | $2.31 B |
| 05/08/2026 | $12.61 | $12.76 (1.19%) | $12.87 | $12.40 | 1.83 M | $2.29 B |
| 05/07/2026 | $12.92 | $12.51 (-3.17%) | $12.92 | $12.25 | 3.21 M | $2.25 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.
