Relay Therapeutics, Inc. (RLAY)
NASDAQ: RLAY · Real-Time Price · USD
13.03
-1.92 (-12.84%)
At close: Apr 28, 2026, 4:00 PM EDT
13.27
+0.24 (1.84%)
After-hours: Apr 28, 2026, 7:54 PM EDT
Relay Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.79 | 15.07 | 12.81 | 13.03 | 13.03 | -12.84% | 6,716,851 |
| 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 |
| 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 |