Relay Therapeutics, Inc. (RLAY)
NASDAQ: RLAY · Real-Time Price · USD
10.09
+0.20 (2.02%)
Mar 9, 2026, 2:12 PM EDT - Market open
Relay Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.73 | 10.47 | 9.61 | 10.00 | - | 1.11% | 1,365,321 |
| Mar 6, 2026 | 9.31 | 9.91 | 9.06 | 9.89 | 9.89 | 2.59% | 1,420,064 |
| Mar 5, 2026 | 9.93 | 10.08 | 9.57 | 9.64 | 9.64 | -5.02% | 1,970,181 |
| Mar 4, 2026 | 9.93 | 10.25 | 9.55 | 10.15 | 10.15 | 3.05% | 2,611,417 |
| Mar 3, 2026 | 9.56 | 10.50 | 9.28 | 9.85 | 9.85 | 0.61% | 2,696,074 |
| Mar 2, 2026 | 9.91 | 10.68 | 9.76 | 9.79 | 9.79 | -4.58% | 2,839,652 |
| Feb 27, 2026 | 9.64 | 11.43 | 9.40 | 10.26 | 10.26 | 12.01% | 8,102,438 |
| Feb 26, 2026 | 9.19 | 9.41 | 8.84 | 9.16 | 9.16 | -0.65% | 1,703,052 |
| Feb 25, 2026 | 9.25 | 9.49 | 9.13 | 9.22 | 9.22 | 0.44% | 1,011,808 |
| Feb 24, 2026 | 8.99 | 9.50 | 8.99 | 9.18 | 9.18 | 2.68% | 1,308,780 |
| Feb 23, 2026 | 8.66 | 9.01 | 8.65 | 8.94 | 8.94 | 2.76% | 1,142,761 |
| Feb 20, 2026 | 8.79 | 8.90 | 8.42 | 8.70 | 8.70 | -1.81% | 1,076,915 |
| Feb 19, 2026 | 8.97 | 9.00 | 8.69 | 8.86 | 8.86 | -2.64% | 1,092,588 |
| Feb 18, 2026 | 9.02 | 9.32 | 8.97 | 9.10 | 9.10 | -0.66% | 1,799,204 |
| Feb 17, 2026 | 8.88 | 9.43 | 8.81 | 9.16 | 9.16 | 2.58% | 1,589,777 |
| Feb 13, 2026 | 8.85 | 9.54 | 8.85 | 8.93 | 8.93 | 1.36% | 2,048,080 |
| Feb 12, 2026 | 9.14 | 9.32 | 8.35 | 8.81 | 8.81 | -3.72% | 2,218,471 |
| Feb 11, 2026 | 8.94 | 9.16 | 8.36 | 9.15 | 9.15 | 1.78% | 2,031,216 |
| Feb 10, 2026 | 8.68 | 9.25 | 8.63 | 8.99 | 8.99 | 3.93% | 1,874,184 |
| Feb 9, 2026 | 8.92 | 9.19 | 8.52 | 8.65 | 8.65 | -3.03% | 2,758,302 |
| Feb 6, 2026 | 8.38 | 9.01 | 8.33 | 8.92 | 8.92 | 9.45% | 3,455,222 |
| Feb 5, 2026 | 8.41 | 8.74 | 8.08 | 8.15 | 8.15 | -4.00% | 2,616,968 |
| Feb 4, 2026 | 8.73 | 8.99 | 8.21 | 8.49 | 8.49 | -2.08% | 2,674,213 |
| Feb 3, 2026 | 8.39 | 8.89 | 8.30 | 8.67 | 8.67 | 6.38% | 5,964,407 |
| Feb 2, 2026 | 7.65 | 8.38 | 7.60 | 8.15 | 8.15 | 6.40% | 1,688,676 |
| Jan 30, 2026 | 7.70 | 7.75 | 7.45 | 7.66 | 7.66 | -0.65% | 1,259,054 |
| Jan 29, 2026 | 7.51 | 7.94 | 7.46 | 7.71 | 7.71 | 0.78% | 1,788,559 |
| Jan 28, 2026 | 8.45 | 8.49 | 7.62 | 7.65 | 7.65 | -10.00% | 1,818,772 |
| Jan 27, 2026 | 7.57 | 8.64 | 7.42 | 8.50 | 8.50 | 11.99% | 2,432,894 |
| Jan 26, 2026 | 7.67 | 7.84 | 7.37 | 7.59 | 7.59 | 2.15% | 3,057,143 |
| Jan 23, 2026 | 7.50 | 7.89 | 7.36 | 7.43 | 7.43 | -2.24% | 2,016,943 |
| Jan 22, 2026 | 7.57 | 7.91 | 7.49 | 7.60 | 7.60 | 0.80% | 3,956,154 |
| Jan 21, 2026 | 7.45 | 7.84 | 7.45 | 7.54 | 7.54 | 1.75% | 2,805,593 |
| Jan 20, 2026 | 7.01 | 7.61 | 7.01 | 7.41 | 7.41 | 0.82% | 3,500,707 |
| Jan 16, 2026 | 7.72 | 7.74 | 7.34 | 7.35 | 7.35 | -3.67% | 2,949,881 |
| Jan 15, 2026 | 8.06 | 8.22 | 7.60 | 7.63 | 7.63 | -5.45% | 1,895,563 |
| Jan 14, 2026 | 7.92 | 8.38 | 7.92 | 8.07 | 8.07 | 1.64% | 1,148,798 |
| Jan 13, 2026 | 7.74 | 8.02 | 7.63 | 7.94 | 7.94 | 1.79% | 1,229,380 |
| Jan 12, 2026 | 7.91 | 7.97 | 7.62 | 7.80 | 7.80 | -2.38% | 1,700,266 |
| Jan 9, 2026 | 8.10 | 8.24 | 7.92 | 7.99 | 7.99 | -0.12% | 1,122,112 |
| Jan 8, 2026 | 8.07 | 8.26 | 7.85 | 8.00 | 8.00 | -2.20% | 3,357,750 |
| Jan 7, 2026 | 8.23 | 8.66 | 8.12 | 8.18 | 8.18 | 0.12% | 2,739,931 |
| Jan 6, 2026 | 7.82 | 8.29 | 7.73 | 8.17 | 8.17 | 3.94% | 2,080,134 |
| Jan 5, 2026 | 8.14 | 8.34 | 7.66 | 7.86 | 7.86 | -3.91% | 1,942,908 |
| Jan 2, 2026 | 8.35 | 8.55 | 8.06 | 8.18 | 8.18 | -3.31% | 1,570,236 |
| Dec 31, 2025 | 8.31 | 8.58 | 8.29 | 8.46 | 8.46 | 1.32% | 2,041,674 |
| Dec 30, 2025 | 8.37 | 8.40 | 8.25 | 8.35 | 8.35 | -0.71% | 1,143,077 |
| Dec 29, 2025 | 8.46 | 8.55 | 8.28 | 8.41 | 8.41 | -1.75% | 1,336,678 |
| Dec 26, 2025 | 8.60 | 8.63 | 8.32 | 8.56 | 8.56 | -1.04% | 1,122,569 |
| Dec 24, 2025 | 8.31 | 8.76 | 8.31 | 8.65 | 8.65 | 4.09% | 866,541 |
| Dec 23, 2025 | 8.52 | 8.53 | 8.13 | 8.31 | 8.31 | -3.48% | 1,444,149 |
| Dec 22, 2025 | 8.45 | 8.81 | 8.33 | 8.61 | 8.61 | 2.50% | 5,284,425 |
| Dec 19, 2025 | 8.19 | 8.69 | 8.14 | 8.40 | 8.40 | 3.32% | 5,826,565 |
| Dec 18, 2025 | 8.16 | 8.38 | 7.96 | 8.13 | 8.13 | 1.25% | 1,298,518 |
| Dec 17, 2025 | 8.40 | 8.50 | 7.95 | 8.03 | 8.03 | -5.31% | 2,835,004 |
| Dec 16, 2025 | 8.52 | 9.04 | 8.41 | 8.48 | 8.48 | - | 2,626,927 |
| Dec 15, 2025 | 8.08 | 8.53 | 8.01 | 8.48 | 8.48 | 5.60% | 2,451,158 |
| Dec 12, 2025 | 8.60 | 8.70 | 7.71 | 8.03 | 8.03 | 3.08% | 2,845,759 |
| Dec 11, 2025 | 7.61 | 7.89 | 7.55 | 7.79 | 7.79 | 2.64% | 1,871,344 |
| Dec 10, 2025 | 7.57 | 7.81 | 7.42 | 7.59 | 7.59 | 0.13% | 6,084,826 |
| Dec 9, 2025 | 7.78 | 8.00 | 7.55 | 7.58 | 7.58 | -0.66% | 1,661,009 |
| Dec 8, 2025 | 7.84 | 7.95 | 7.56 | 7.63 | 7.63 | -0.65% | 1,069,731 |
| Dec 5, 2025 | 8.03 | 8.13 | 7.58 | 7.68 | 7.68 | -4.00% | 898,685 |
| Dec 4, 2025 | 7.73 | 8.09 | 7.69 | 8.00 | 8.00 | 2.17% | 1,207,333 |
| Dec 3, 2025 | 7.55 | 7.92 | 7.53 | 7.83 | 7.83 | 4.54% | 1,313,466 |
| Dec 2, 2025 | 7.40 | 7.61 | 7.23 | 7.49 | 7.49 | 1.22% | 1,532,601 |
| Dec 1, 2025 | 7.77 | 7.81 | 7.39 | 7.40 | 7.40 | -6.57% | 1,125,431 |
| Nov 28, 2025 | 8.00 | 8.01 | 7.78 | 7.92 | 7.92 | -1.37% | 763,552 |
| Nov 26, 2025 | 8.11 | 8.17 | 7.86 | 8.03 | 8.03 | -0.25% | 1,192,748 |
| Nov 25, 2025 | 8.25 | 8.36 | 7.81 | 8.05 | 8.05 | -1.47% | 2,122,619 |
| Nov 24, 2025 | 6.86 | 8.23 | 6.80 | 8.17 | 8.17 | 20.68% | 4,058,881 |
| Nov 21, 2025 | 6.37 | 6.86 | 6.28 | 6.77 | 6.77 | 6.11% | 2,372,105 |
| Nov 20, 2025 | 6.54 | 6.68 | 6.30 | 6.38 | 6.38 | 0.63% | 2,240,905 |
| Nov 19, 2025 | 6.43 | 6.76 | 6.33 | 6.34 | 6.34 | -2.61% | 2,025,573 |
| Nov 18, 2025 | 6.57 | 6.68 | 6.25 | 6.51 | 6.51 | -1.66% | 2,632,784 |
| Nov 17, 2025 | 6.26 | 6.79 | 6.17 | 6.62 | 6.62 | 5.25% | 1,848,230 |
| Nov 14, 2025 | 6.33 | 6.72 | 6.22 | 6.29 | 6.29 | -2.48% | 2,415,577 |
| Nov 13, 2025 | 6.07 | 6.64 | 6.04 | 6.45 | 6.45 | 4.54% | 2,127,917 |
| Nov 12, 2025 | 6.29 | 6.41 | 6.15 | 6.17 | 6.17 | -1.91% | 2,042,556 |
| Nov 11, 2025 | 6.11 | 6.39 | 5.95 | 6.29 | 6.29 | 1.94% | 3,048,876 |
| Nov 10, 2025 | 6.23 | 6.31 | 6.09 | 6.17 | 6.17 | 1.98% | 2,946,335 |
| Nov 7, 2025 | 6.18 | 6.70 | 6.02 | 6.05 | 6.05 | -7.35% | 4,990,514 |
| Nov 6, 2025 | 6.53 | 6.72 | 6.44 | 6.53 | 6.53 | -0.31% | 1,968,485 |
| Nov 5, 2025 | 6.86 | 6.93 | 6.52 | 6.55 | 6.55 | -4.52% | 1,817,583 |
| Nov 4, 2025 | 6.80 | 7.04 | 6.76 | 6.86 | 6.86 | -1.15% | 2,306,363 |
| Nov 3, 2025 | 7.00 | 7.25 | 6.64 | 6.94 | 6.94 | -2.80% | 2,381,891 |
| Oct 31, 2025 | 7.33 | 7.42 | 7.13 | 7.14 | 7.14 | -2.72% | 1,454,455 |
| Oct 30, 2025 | 7.25 | 7.42 | 7.15 | 7.34 | 7.34 | 0.41% | 1,920,839 |
| Oct 29, 2025 | 7.59 | 7.64 | 7.24 | 7.31 | 7.31 | -2.79% | 1,385,369 |
| Oct 28, 2025 | 7.29 | 7.60 | 7.26 | 7.52 | 7.52 | 1.90% | 2,085,772 |
| Oct 27, 2025 | 7.01 | 7.39 | 6.97 | 7.38 | 7.38 | 7.58% | 3,818,930 |
| Oct 24, 2025 | 6.85 | 7.50 | 6.77 | 6.86 | 6.86 | 1.48% | 3,277,056 |
| Oct 23, 2025 | 6.47 | 6.83 | 6.30 | 6.76 | 6.76 | 4.32% | 1,513,159 |
| Oct 22, 2025 | 6.98 | 7.00 | 6.45 | 6.48 | 6.48 | -7.95% | 1,985,686 |
| Oct 21, 2025 | 7.10 | 7.16 | 6.81 | 7.04 | 7.04 | -1.40% | 1,929,041 |
| Oct 20, 2025 | 6.60 | 7.19 | 6.60 | 7.14 | 7.14 | 10.02% | 2,297,344 |
| Oct 17, 2025 | 6.32 | 6.63 | 6.31 | 6.49 | 6.49 | -0.31% | 1,963,889 |
| Oct 16, 2025 | 6.70 | 6.79 | 6.34 | 6.51 | 6.51 | -1.51% | 2,040,762 |
| Oct 15, 2025 | 6.04 | 6.62 | 6.04 | 6.61 | 6.61 | 9.62% | 1,365,177 |
| Oct 14, 2025 | 6.12 | 6.27 | 5.85 | 6.03 | 6.03 | -3.83% | 1,574,248 |