Relay Therapeutics Inc. (RLAY)
NASDAQ: RLAY
· Real-Time Price · USD
5.48
0.26 (4.98%)
At close: Oct 03, 2025, 3:59 PM
5.69
3.83%
After-hours: Oct 03, 2025, 07:48 PM EDT
RLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.29 | 5.54 | 5.26 | 5.48 | 5.48 | 4.98% | 1,557,623 |
| Oct 2, 2025 | 5.36 | 5.36 | 5.17 | 5.22 | 5.22 | -1.88% | 1,130,148 |
| Oct 1, 2025 | 5.24 | 5.42 | 5.22 | 5.32 | 5.32 | 1.92% | 1,132,700 |
| Sep 30, 2025 | 5.17 | 5.25 | 5.07 | 5.22 | 5.22 | 0.58% | 1,276,800 |
| Sep 29, 2025 | 5.13 | 5.23 | 5.01 | 5.19 | 5.19 | 0.39% | 1,582,941 |
| Sep 26, 2025 | 4.40 | 5.23 | 4.32 | 5.17 | 5.17 | 18.04% | 4,068,235 |
| Sep 25, 2025 | 4.50 | 4.50 | 4.35 | 4.38 | 4.38 | -3.10% | 1,386,512 |
| Sep 24, 2025 | 4.50 | 4.64 | 4.47 | 4.52 | 4.52 | 1.57% | 1,258,113 |
| Sep 23, 2025 | 4.60 | 4.66 | 4.43 | 4.45 | 4.45 | -1.98% | 1,482,626 |
| Sep 22, 2025 | 4.71 | 4.74 | 4.53 | 4.54 | 4.54 | -2.58% | 1,160,729 |
| Sep 19, 2025 | 4.54 | 4.68 | 4.46 | 4.66 | 4.66 | 2.42% | 3,032,181 |
| Sep 18, 2025 | 4.15 | 4.73 | 4.15 | 4.55 | 4.55 | 11.25% | 2,501,027 |
| Sep 17, 2025 | 4.13 | 4.29 | 4.05 | 4.09 | 4.09 | -0.97% | 1,182,400 |
| Sep 16, 2025 | 4.06 | 4.34 | 4.06 | 4.13 | 4.13 | 1.72% | 1,077,300 |
| Sep 15, 2025 | 4.00 | 4.12 | 3.89 | 4.06 | 4.06 | 1.75% | 1,974,722 |
| Sep 12, 2025 | 4.08 | 4.09 | 3.97 | 3.99 | 3.99 | -3.16% | 1,288,255 |
| Sep 11, 2025 | 4.08 | 4.20 | 4.04 | 4.12 | 4.12 | 1.48% | 963,000 |
| Sep 10, 2025 | 4.05 | 4.09 | 3.87 | 4.06 | 4.06 | -0.25% | 1,350,138 |
| Sep 9, 2025 | 4.08 | 4.10 | 3.99 | 4.07 | 4.07 | 0.25% | 834,700 |
| Sep 8, 2025 | 4.13 | 4.16 | 3.95 | 4.06 | 4.06 | -1.46% | 1,101,940 |
Page 1 of 66