Relay Therapeutics, Inc. (RLAY)
NASDAQ: RLAY · Real-Time Price · USD
7.68
-0.32 (-4.00%)
At close: Dec 5, 2025, 4:00 PM EST
7.76
+0.08 (1.04%)
After-hours: Dec 5, 2025, 6:28 PM EST
Relay Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.03 | 8.13 | 7.58 | 7.68 | 7.68 | -4.00% | 897,817 |
| Dec 4, 2025 | 7.73 | 8.09 | 7.69 | 8.00 | 8.00 | 2.17% | 1,205,788 |
| Dec 3, 2025 | 7.55 | 7.92 | 7.53 | 7.83 | 7.83 | 4.54% | 1,310,599 |
| Dec 2, 2025 | 7.40 | 7.61 | 7.23 | 7.49 | 7.49 | 1.22% | 1,506,191 |
| Dec 1, 2025 | 7.77 | 7.81 | 7.39 | 7.40 | 7.40 | -6.57% | 1,092,653 |
| Nov 28, 2025 | 8.00 | 8.01 | 7.78 | 7.92 | 7.92 | -1.37% | 763,325 |
| Nov 26, 2025 | 8.11 | 8.17 | 7.86 | 8.03 | 8.03 | -0.25% | 1,192,585 |
| Nov 25, 2025 | 8.25 | 8.36 | 7.81 | 8.05 | 8.05 | -1.47% | 2,122,569 |
| Nov 24, 2025 | 6.86 | 8.23 | 6.80 | 8.17 | 8.17 | 20.68% | 4,056,675 |
| Nov 21, 2025 | 6.37 | 6.86 | 6.28 | 6.77 | 6.77 | 6.11% | 2,371,480 |
| 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 |
| Oct 13, 2025 | 6.60 | 6.68 | 6.16 | 6.27 | 6.27 | -3.54% | 1,346,318 |
| Oct 10, 2025 | 6.90 | 7.00 | 6.21 | 6.50 | 6.50 | -4.13% | 2,320,987 |
| Oct 9, 2025 | 6.15 | 6.86 | 6.14 | 6.78 | 6.78 | 10.97% | 2,266,270 |
| Oct 8, 2025 | 5.88 | 6.15 | 5.83 | 6.11 | 6.11 | 4.80% | 1,448,427 |
| Oct 7, 2025 | 5.67 | 5.88 | 5.47 | 5.83 | 5.83 | 4.29% | 2,161,630 |
| Oct 6, 2025 | 5.55 | 5.72 | 5.51 | 5.59 | 5.59 | 2.01% | 1,163,596 |
| Oct 3, 2025 | 5.29 | 5.54 | 5.26 | 5.48 | 5.48 | 4.98% | 1,558,333 |
| 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% | 1,132,691 |
| Sep 30, 2025 | 5.17 | 5.25 | 5.07 | 5.22 | 5.22 | 0.58% | 1,276,786 |
| 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 | 4.48 | 4.52 | 4.52 | 1.57% | 1,258,113 |
| Sep 23, 2025 | 4.60 | 4.66 | 4.44 | 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% | 1,182,398 |
| Sep 16, 2025 | 4.06 | 4.34 | 4.06 | 4.13 | 4.13 | 1.72% | 1,077,259 |
| 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% | 962,990 |
| 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% | 834,677 |
| Sep 8, 2025 | 4.13 | 4.16 | 3.95 | 4.06 | 4.06 | -1.46% | 1,101,940 |
| Sep 5, 2025 | 4.05 | 4.20 | 3.86 | 4.12 | 4.12 | 3.00% | 2,028,132 |
| Sep 4, 2025 | 4.20 | 4.26 | 3.92 | 4.00 | 4.00 | -2.68% | 1,891,614 |
| Sep 3, 2025 | 3.63 | 4.16 | 3.58 | 4.11 | 4.11 | 12.30% | 2,623,288 |
| Sep 2, 2025 | 3.58 | 3.75 | 3.57 | 3.66 | 3.66 | 1.95% | 1,029,189 |
| Aug 29, 2025 | 3.72 | 3.74 | 3.52 | 3.59 | 3.59 | -2.71% | 1,094,896 |
| Aug 28, 2025 | 3.59 | 3.70 | 3.56 | 3.69 | 3.69 | 3.36% | 811,723 |
| Aug 27, 2025 | 3.51 | 3.57 | 3.50 | 3.57 | 3.57 | 0.85% | 563,138 |
| Aug 26, 2025 | 3.50 | 3.56 | 3.45 | 3.54 | 3.54 | 0.85% | 706,784 |
| Aug 25, 2025 | 3.69 | 3.71 | 3.51 | 3.51 | 3.51 | -4.88% | 629,372 |
| Aug 22, 2025 | 3.45 | 3.72 | 3.43 | 3.69 | 3.69 | 8.21% | 1,109,246 |
| Aug 21, 2025 | 3.35 | 3.45 | 3.31 | 3.41 | 3.41 | 0.29% | 1,020,601 |
| Aug 20, 2025 | 3.39 | 3.48 | 3.31 | 3.40 | 3.40 | - | 1,188,003 |
| Aug 19, 2025 | 3.48 | 3.52 | 3.38 | 3.40 | 3.40 | -2.02% | 1,343,226 |
| Aug 18, 2025 | 3.54 | 3.65 | 3.47 | 3.47 | 3.47 | -1.98% | 895,144 |
| Aug 15, 2025 | 3.43 | 3.56 | 3.40 | 3.54 | 3.54 | 4.42% | 1,409,357 |
| Aug 14, 2025 | 3.36 | 3.41 | 3.31 | 3.39 | 3.39 | -0.88% | 1,458,967 |
| Aug 13, 2025 | 3.44 | 3.61 | 3.40 | 3.42 | 3.42 | 2.09% | 1,591,594 |
| Aug 12, 2025 | 3.27 | 3.38 | 3.24 | 3.35 | 3.35 | 3.08% | 1,788,585 |
| Aug 11, 2025 | 3.21 | 3.36 | 3.15 | 3.25 | 3.25 | 0.93% | 2,367,974 |
| Aug 8, 2025 | 3.18 | 3.39 | 3.03 | 3.22 | 3.22 | -7.74% | 4,399,770 |
| Aug 7, 2025 | 3.58 | 3.58 | 3.41 | 3.49 | 3.49 | -1.13% | 1,599,200 |
| Aug 6, 2025 | 3.53 | 3.57 | 3.46 | 3.53 | 3.53 | - | 1,369,707 |
| Aug 5, 2025 | 3.63 | 3.74 | 3.52 | 3.53 | 3.53 | -3.29% | 1,144,346 |
| Aug 4, 2025 | 3.41 | 3.72 | 3.36 | 3.65 | 3.65 | 8.63% | 2,629,615 |
| Aug 1, 2025 | 3.47 | 3.61 | 3.35 | 3.36 | 3.36 | -4.55% | 2,790,643 |
| Jul 31, 2025 | 3.55 | 3.71 | 3.49 | 3.52 | 3.52 | -3.03% | 4,238,463 |
| Jul 30, 2025 | 3.69 | 3.78 | 3.58 | 3.63 | 3.63 | 0.28% | 1,655,743 |
| Jul 29, 2025 | 3.68 | 3.75 | 3.54 | 3.62 | 3.62 | -2.16% | 3,150,240 |
| Jul 28, 2025 | 3.74 | 3.88 | 3.69 | 3.70 | 3.70 | -1.07% | 2,966,825 |
| Jul 25, 2025 | 3.72 | 3.81 | 3.60 | 3.74 | 3.74 | 1.63% | 3,266,278 |
| Jul 24, 2025 | 3.78 | 3.87 | 3.68 | 3.68 | 3.68 | -2.90% | 9,802,413 |
| Jul 23, 2025 | 3.72 | 3.97 | 3.64 | 3.79 | 3.79 | 2.16% | 4,505,038 |
| Jul 22, 2025 | 3.63 | 3.73 | 3.61 | 3.71 | 3.71 | 2.20% | 2,518,764 |
| Jul 21, 2025 | 3.50 | 3.74 | 3.50 | 3.63 | 3.63 | 3.71% | 2,155,063 |
| Jul 18, 2025 | 3.66 | 3.72 | 3.50 | 3.50 | 3.50 | -4.11% | 1,862,057 |
| Jul 17, 2025 | 3.66 | 3.80 | 3.63 | 3.65 | 3.65 | 0.27% | 2,789,129 |