Relay Therapeutics, Inc. (RLAY)
NASDAQ: RLAY · Real-Time Price · USD
18.56
+0.73 (4.09%)
At close: Jun 26, 2026, 4:00 PM EDT
18.60
+0.04 (0.22%)
After-hours: Jun 26, 2026, 7:47 PM EDT
Relay Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 17.62 | 18.76 | 17.62 | 18.56 | 18.56 | 4.09% | 12,473,850 |
| Jun 25, 2026 | 18.09 | 18.94 | 17.65 | 17.83 | 17.83 | -1.05% | 6,067,318 |
| Jun 24, 2026 | 17.58 | 18.83 | 17.54 | 18.02 | 18.02 | 3.33% | 4,596,327 |
| Jun 23, 2026 | 16.65 | 17.70 | 16.65 | 17.44 | 17.44 | 0.93% | 5,390,191 |
| Jun 22, 2026 | 16.14 | 17.50 | 16.14 | 17.28 | 17.28 | 8.82% | 4,414,522 |
| Jun 18, 2026 | 15.99 | 16.40 | 15.82 | 15.88 | 15.88 | 2.06% | 10,738,974 |
| Jun 17, 2026 | 15.20 | 15.98 | 15.19 | 15.56 | 15.56 | 3.39% | 2,863,673 |
| Jun 16, 2026 | 14.99 | 15.28 | 14.78 | 15.05 | 15.05 | 0.60% | 2,338,444 |
| Jun 15, 2026 | 15.04 | 15.35 | 14.83 | 14.96 | 14.96 | 1.01% | 1,879,841 |
| Jun 12, 2026 | 14.21 | 15.06 | 14.20 | 14.81 | 14.81 | 4.00% | 1,770,195 |
| Jun 11, 2026 | 13.58 | 14.36 | 13.44 | 14.24 | 14.24 | 5.56% | 2,093,117 |
| Jun 10, 2026 | 13.91 | 14.58 | 13.47 | 13.49 | 13.49 | -4.26% | 2,520,896 |
| Jun 9, 2026 | 13.99 | 14.14 | 13.19 | 14.09 | 14.09 | 3.15% | 2,963,904 |
| Jun 8, 2026 | 13.91 | 14.19 | 13.51 | 13.66 | 13.66 | 1.04% | 2,917,381 |
| Jun 5, 2026 | 14.54 | 14.54 | 12.93 | 13.52 | 13.52 | -7.02% | 6,071,418 |
| Jun 4, 2026 | 15.33 | 15.58 | 14.31 | 14.54 | 14.54 | -4.97% | 5,790,401 |
| Jun 3, 2026 | 15.68 | 15.94 | 14.96 | 15.30 | 15.30 | -2.55% | 3,727,102 |
| Jun 2, 2026 | 16.65 | 17.47 | 15.69 | 15.70 | 15.70 | 10.10% | 11,483,161 |
| Jun 1, 2026 | 14.01 | 14.29 | 13.30 | 14.26 | 14.26 | 1.49% | 2,260,697 |
| May 29, 2026 | 13.77 | 14.38 | 13.60 | 14.05 | 14.05 | 1.08% | 3,468,593 |
| May 28, 2026 | 14.50 | 14.60 | 13.88 | 13.90 | 13.90 | -3.67% | 3,951,985 |
| May 27, 2026 | 14.21 | 14.87 | 14.11 | 14.43 | 14.43 | 1.83% | 3,050,376 |
| May 26, 2026 | 13.91 | 14.30 | 13.26 | 14.17 | 14.17 | 4.73% | 2,373,696 |
| May 22, 2026 | 13.52 | 13.95 | 13.40 | 13.53 | 13.53 | -0.95% | 5,355,352 |
| May 21, 2026 | 14.98 | 15.45 | 13.53 | 13.66 | 13.66 | 4.92% | 10,420,360 |
| May 20, 2026 | 11.93 | 13.55 | 11.62 | 13.02 | 13.02 | 7.87% | 6,519,434 |
| May 19, 2026 | 13.00 | 13.71 | 11.63 | 12.07 | 12.07 | -0.25% | 17,856,611 |
| May 18, 2026 | 12.23 | 12.57 | 11.63 | 12.10 | 12.10 | -0.82% | 2,297,391 |
| May 15, 2026 | 12.59 | 12.72 | 12.19 | 12.20 | 12.20 | -4.54% | 2,470,003 |
| May 14, 2026 | 13.22 | 13.47 | 12.66 | 12.78 | 12.78 | -3.33% | 4,381,440 |
| May 13, 2026 | 12.82 | 13.29 | 12.75 | 13.22 | 13.22 | 2.24% | 2,310,927 |
| May 12, 2026 | 12.85 | 12.99 | 12.47 | 12.93 | 12.93 | 0.62% | 2,017,512 |
| May 11, 2026 | 12.80 | 13.03 | 12.50 | 12.85 | 12.85 | 0.71% | 3,228,409 |
| May 8, 2026 | 12.61 | 12.87 | 12.40 | 12.76 | 12.76 | 2.00% | 1,830,600 |
| May 7, 2026 | 12.92 | 12.92 | 12.25 | 12.51 | 12.51 | -3.17% | 3,211,849 |
| May 6, 2026 | 13.02 | 13.02 | 11.99 | 12.92 | 12.92 | -0.62% | 3,440,458 |
| May 5, 2026 | 13.15 | 13.36 | 12.64 | 13.00 | 13.00 | -0.69% | 1,951,285 |
| May 4, 2026 | 12.44 | 13.33 | 11.75 | 13.09 | 13.09 | 2.91% | 3,506,304 |
| May 1, 2026 | 12.80 | 13.21 | 12.65 | 12.72 | 12.72 | -1.85% | 2,914,118 |
| Apr 30, 2026 | 12.82 | 13.03 | 12.41 | 12.96 | 12.96 | 3.10% | 2,389,759 |
| Apr 29, 2026 | 13.17 | 13.37 | 12.54 | 12.57 | 12.57 | -3.53% | 3,651,772 |
| Apr 28, 2026 | 14.79 | 15.07 | 12.81 | 13.03 | 13.03 | -12.84% | 6,717,087 |
| Apr 27, 2026 | 14.86 | 15.40 | 14.64 | 14.95 | 14.95 | -1.19% | 4,112,818 |
| Apr 24, 2026 | 15.17 | 15.40 | 14.68 | 15.13 | 15.13 | 0.27% | 1,968,523 |
| Apr 23, 2026 | 16.36 | 16.51 | 14.89 | 15.09 | 15.09 | -8.60% | 2,972,587 |
| Apr 22, 2026 | 17.03 | 17.15 | 16.31 | 16.51 | 16.51 | -1.73% | 2,367,705 |
| Apr 21, 2026 | 16.40 | 17.03 | 16.26 | 16.80 | 16.80 | 2.44% | 2,527,712 |
| Apr 20, 2026 | 16.58 | 16.69 | 15.94 | 16.40 | 16.40 | -2.15% | 2,641,886 |
| Apr 17, 2026 | 16.51 | 17.32 | 16.16 | 16.76 | 16.76 | 4.03% | 2,360,677 |
| Apr 16, 2026 | 15.45 | 16.49 | 15.25 | 16.11 | 16.11 | 4.00% | 3,264,824 |
| Apr 15, 2026 | 14.46 | 15.67 | 14.32 | 15.49 | 15.49 | 5.02% | 3,872,243 |
| Apr 14, 2026 | 15.56 | 15.89 | 14.72 | 14.75 | 14.75 | -3.34% | 4,093,870 |
| Apr 13, 2026 | 14.93 | 15.48 | 14.76 | 15.26 | 15.26 | 2.14% | 2,812,238 |
| Apr 10, 2026 | 15.00 | 15.42 | 14.51 | 14.94 | 14.94 | -0.40% | 2,786,879 |
| Apr 9, 2026 | 14.43 | 15.00 | 14.18 | 15.00 | 15.00 | 3.38% | 3,080,275 |
| Apr 8, 2026 | 14.00 | 14.64 | 13.84 | 14.51 | 14.51 | 7.64% | 5,620,992 |
| Apr 7, 2026 | 12.40 | 13.55 | 12.30 | 13.48 | 13.48 | 8.27% | 5,422,095 |
| Apr 6, 2026 | 12.63 | 13.38 | 12.20 | 12.45 | 12.45 | -0.72% | 5,435,244 |
| Apr 2, 2026 | 10.50 | 13.04 | 10.48 | 12.54 | 12.54 | 16.43% | 8,891,909 |
| Apr 1, 2026 | 10.12 | 10.80 | 10.12 | 10.77 | 10.77 | 8.24% | 2,400,554 |
| Mar 31, 2026 | 9.56 | 10.05 | 9.56 | 9.95 | 9.95 | 6.42% | 2,178,687 |
| Mar 30, 2026 | 9.51 | 9.67 | 9.28 | 9.35 | 9.35 | -2.60% | 1,568,410 |
| Mar 27, 2026 | 10.00 | 10.12 | 9.37 | 9.60 | 9.60 | -5.14% | 2,079,272 |
| Mar 26, 2026 | 9.37 | 10.20 | 9.35 | 10.12 | 10.12 | 5.42% | 4,015,390 |
| Mar 25, 2026 | 9.54 | 9.95 | 9.54 | 9.60 | 9.60 | 1.69% | 1,499,884 |
| Mar 24, 2026 | 9.62 | 9.72 | 9.27 | 9.44 | 9.44 | -3.87% | 2,059,333 |
| Mar 23, 2026 | 10.04 | 10.20 | 9.69 | 9.82 | 9.82 | -0.91% | 2,040,516 |
| Mar 20, 2026 | 10.26 | 10.75 | 9.70 | 9.91 | 9.91 | -0.90% | 3,824,089 |
| Mar 19, 2026 | 9.80 | 10.22 | 9.66 | 10.00 | 10.00 | 0.70% | 1,264,674 |
| Mar 18, 2026 | 10.20 | 10.28 | 9.87 | 9.93 | 9.93 | -3.22% | 1,719,402 |
| Mar 17, 2026 | 10.06 | 10.33 | 9.91 | 10.26 | 10.26 | 1.28% | 1,472,325 |
| Mar 16, 2026 | 10.43 | 10.78 | 10.13 | 10.13 | 10.13 | -2.22% | 2,290,069 |
| Mar 13, 2026 | 11.00 | 11.49 | 10.30 | 10.36 | 10.36 | -1.80% | 1,632,175 |
| Mar 12, 2026 | 10.73 | 10.85 | 10.15 | 10.55 | 10.55 | -2.31% | 2,381,073 |
| Mar 11, 2026 | 10.60 | 10.96 | 10.49 | 10.80 | 10.80 | 1.03% | 7,429,879 |
| Mar 10, 2026 | 10.26 | 10.84 | 10.26 | 10.69 | 10.69 | 5.42% | 5,667,791 |
| Mar 9, 2026 | 9.73 | 10.47 | 9.61 | 10.14 | 10.14 | 2.53% | 2,455,996 |
| Mar 6, 2026 | 9.31 | 9.91 | 9.06 | 9.89 | 9.89 | 2.59% | 1,420,119 |
| Mar 5, 2026 | 9.93 | 10.08 | 9.57 | 9.64 | 9.64 | -5.02% | 1,977,221 |
| Mar 4, 2026 | 9.93 | 10.25 | 9.55 | 10.15 | 10.15 | 3.05% | 2,664,280 |
| Mar 3, 2026 | 9.56 | 10.50 | 9.28 | 9.85 | 9.85 | 0.61% | 2,696,094 |
| Mar 2, 2026 | 9.91 | 10.68 | 9.76 | 9.79 | 9.79 | -4.58% | 2,858,505 |
| Feb 27, 2026 | 9.64 | 11.43 | 9.40 | 10.26 | 10.26 | 12.01% | 8,214,064 |
| Feb 26, 2026 | 9.19 | 9.41 | 8.84 | 9.16 | 9.16 | -0.65% | 1,735,656 |
| Feb 25, 2026 | 9.25 | 9.49 | 9.13 | 9.22 | 9.22 | 0.44% | 1,028,178 |
| Feb 24, 2026 | 8.99 | 9.50 | 8.99 | 9.18 | 9.18 | 2.68% | 1,314,627 |
| Feb 23, 2026 | 8.66 | 9.01 | 8.65 | 8.94 | 8.94 | 2.76% | 1,149,406 |
| Feb 20, 2026 | 8.79 | 8.90 | 8.42 | 8.70 | 8.70 | -1.81% | 1,082,839 |
| Feb 19, 2026 | 8.97 | 9.00 | 8.69 | 8.86 | 8.86 | -2.64% | 1,097,967 |
| Feb 18, 2026 | 9.02 | 9.32 | 8.97 | 9.10 | 9.10 | -0.66% | 1,850,304 |
| 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% | 2,048,093 |
| Feb 12, 2026 | 9.14 | 9.32 | 8.35 | 8.81 | 8.81 | -3.72% | 2,218,628 |
| Feb 11, 2026 | 8.94 | 9.16 | 8.36 | 9.15 | 9.15 | 1.78% | 2,099,381 |
| Feb 10, 2026 | 8.68 | 9.25 | 8.63 | 8.99 | 8.99 | 3.93% | 1,875,998 |
| Feb 9, 2026 | 8.92 | 9.19 | 8.52 | 8.65 | 8.65 | -3.03% | 2,758,606 |
| Feb 6, 2026 | 8.38 | 9.01 | 8.33 | 8.92 | 8.92 | 9.45% | 3,455,733 |
| 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 |