5 DAY PERFORMANCE
-36.15%
1 MONTH PERFORMANCE
-25.06%
3 MONTH PERFORMANCE
+3.26%
6 MONTH PERFORMANCE
+22.02%
YEAR-TO-DATE PERFORMANCE
+19.86%
1 YEAR PERFORMANCE
+213.93%
Relay Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $13.02 | $12.92 (-0.77%) | $13.02 | $11.99 | 3.44 M | $2.32 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 | $2.33 B |
| 04/29/2026 | $13.17 | $12.57 (-4.56%) | $13.37 | $12.54 | 3.65 M | $2.26 B |
| 04/28/2026 | $14.79 | $13.03 (-11.9%) | $15.07 | $12.81 | 6.72 M | $2.34 B |
| 04/27/2026 | $14.86 | $14.95 (0.61%) | $15.40 | $14.64 | 4.11 M | $2.69 B |
| 04/24/2026 | $15.17 | $15.13 (-0.26%) | $15.40 | $14.68 | 1.97 M | $2.72 B |
| 04/23/2026 | $16.36 | $15.09 (-7.76%) | $16.51 | $14.89 | 2.97 M | $2.71 B |
| 04/22/2026 | $17.03 | $16.51 (-3.05%) | $17.15 | $16.31 | 2.37 M | $2.97 B |
| 04/21/2026 | $16.40 | $16.80 (2.44%) | $17.03 | $16.26 | 2.53 M | $3.02 B |
| 04/20/2026 | $16.58 | $16.40 (-1.09%) | $16.69 | $15.94 | 2.64 M | $2.95 B |
| 04/17/2026 | $16.51 | $16.76 (1.51%) | $17.32 | $16.16 | 2.36 M | $3.01 B |
| 04/16/2026 | $15.45 | $16.11 (4.27%) | $16.49 | $15.25 | 3.26 M | $2.90 B |
| 04/15/2026 | $14.46 | $15.49 (7.12%) | $15.67 | $14.32 | 3.87 M | $2.79 B |
| 04/14/2026 | $15.56 | $14.75 (-5.21%) | $15.89 | $14.72 | 4.09 M | $2.65 B |
| 04/13/2026 | $14.93 | $15.26 (2.21%) | $15.48 | $14.76 | 2.81 M | $2.74 B |
| 04/10/2026 | $15.00 | $14.94 (-0.4%) | $15.42 | $14.51 | 2.79 M | $2.69 B |
| 04/09/2026 | $14.43 | $15.00 (3.95%) | $15.00 | $14.18 | 3.08 M | $2.70 B |
| 04/08/2026 | $14.00 | $14.51 (3.64%) | $14.64 | $13.84 | 5.62 M | $2.61 B |
| 04/07/2026 | $12.40 | $13.48 (8.71%) | $13.55 | $12.30 | 5.42 M | $2.42 B |
| 04/06/2026 | $12.63 | $12.45 (-1.43%) | $13.38 | $12.20 | 5.44 M | $2.24 B |
| 04/02/2026 | $10.50 | $12.54 (19.43%) | $13.04 | $10.48 | 8.89 M | $2.26 B |
| 04/01/2026 | $10.12 | $10.77 (6.42%) | $10.80 | $10.12 | 2.40 M | $1.94 B |
| 03/31/2026 | $9.56 | $9.95 (4.08%) | $10.05 | $9.56 | 2.18 M | $1.79 B |
| 03/30/2026 | $9.51 | $9.35 (-1.68%) | $9.67 | $9.28 | 1.57 M | $1.68 B |
| 03/27/2026 | $10.00 | $9.60 (-4%) | $10.12 | $9.37 | 2.08 M | $1.73 B |
| 03/26/2026 | $9.37 | $10.12 (8%) | $10.20 | $9.35 | 4.02 M | $1.82 B |
| 03/25/2026 | $9.54 | $9.60 (0.63%) | $9.95 | $9.54 | 1.50 M | $1.73 B |
| 03/24/2026 | $9.62 | $9.44 (-1.87%) | $9.72 | $9.27 | 2.06 M | $1.70 B |
| 03/23/2026 | $10.04 | $9.82 (-2.19%) | $10.20 | $9.69 | 2.04 M | $1.77 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.
