Relay Therapeutics Inc (RLAY) Historical Stock Data
7.04 ↓0.04 (-0.56%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RLAY is down -0.64% a day on average. There have been 13 days where Relay Therapeutics Inc closed green and 17 days where RLAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 8.71 | 7.04 | ↓$1.67 (-19.17%) | 6.79 | 8.71 | 1.17M |
| 2024-05-02 | 6.78 | 7.08 | ↑$0.30 (4.42%) | 6.62 | 7.16 | 761.92K |
| 2024-05-01 | 6.51 | 6.66 | ↑$0.15 (2.30%) | 6.49 | 6.97 | 1.46M |
| 2024-04-30 | 6.45 | 6.52 | ↑$0.07 (1.09%) | 6.40 | 6.73 | 0.91M |
| 2024-04-29 | 6.38 | 6.59 | ↑$0.21 (3.29%) | 6.35 | 6.77 | 0.98M |
| 2024-04-26 | 6.15 | 6.37 | ↑$0.22 (3.58%) | 6.01 | 6.51 | 769.75K |
| 2024-04-25 | 6.16 | 6.16 | ↓$0.00 (-0.08%) | 5.82 | 6.21 | 1.39M |
| 2024-04-24 | 5.87 | 6.35 | ↑$0.48 (8.18%) | 5.70 | 6.43 | 1.71M |
| 2024-04-23 | 5.97 | 5.90 | ↓$0.07 (-1.17%) | 5.86 | 6.01 | 798.94K |
| 2024-04-22 | 6.02 | 5.95 | ↓$0.07 (-1.16%) | 5.78 | 6.07 | 1.06M |
| 2024-04-19 | 6.10 | 5.96 | ↓$0.14 (-2.30%) | 5.92 | 6.34 | 2.37M |
| 2024-04-18 | 6.15 | 6.11 | ↓$0.04 (-0.65%) | 5.95 | 6.40 | 2.90M |
| 2024-04-17 | 6.68 | 6.21 | ↓$0.47 (-7.04%) | 6.20 | 6.77 | 1.91M |
| 2024-04-16 | 6.72 | 6.74 | ↑$0.02 (0.30%) | 6.62 | 7.00 | 1.19M |
| 2024-04-15 | 7.04 | 6.83 | ↓$0.21 (-2.98%) | 6.70 | 7.16 | 715.23K |
| 2024-04-12 | 7.17 | 7.03 | ↓$0.14 (-1.95%) | 6.98 | 7.18 | 888.84K |
| 2024-04-11 | 7.03 | 7.13 | ↑$0.10 (1.42%) | 6.79 | 7.15 | 774.14K |
| 2024-04-10 | 6.97 | 6.90 | ↓$0.07 (-1.00%) | 6.81 | 7.05 | 0.98M |
| 2024-04-09 | 7.17 | 7.31 | ↑$0.14 (1.95%) | 7.12 | 7.38 | 670.34K |
| 2024-04-08 | 6.96 | 7.19 | ↑$0.23 (3.30%) | 6.79 | 7.22 | 0.98M |
| 2024-04-05 | 6.86 | 6.90 | ↑$0.04 (0.58%) | 6.75 | 7.22 | 1.46M |
| 2024-04-04 | 7.21 | 6.96 | ↓$0.25 (-3.47%) | 6.94 | 7.36 | 1.56M |
| 2024-04-03 | 7.50 | 7.14 | ↓$0.36 (-4.80%) | 7.05 | 7.53 | 1.89M |
| 2024-04-02 | 7.81 | 7.60 | ↓$0.21 (-2.69%) | 7.53 | 7.81 | 862.96K |
| 2024-04-01 | 8.30 | 8.02 | ↓$0.28 (-3.37%) | 7.92 | 8.30 | 782.95K |
| 2024-03-28 | 8.11 | 8.30 | ↑$0.19 (2.34%) | 7.99 | 8.43 | 679.76K |
| 2024-03-27 | 7.70 | 8.16 | ↑$0.46 (5.97%) | 7.57 | 8.21 | 1.03M |
| 2024-03-26 | 7.60 | 7.57 | ↓$0.03 (-0.39%) | 7.50 | 7.83 | 1.74M |
| 2024-03-25 | 7.78 | 7.53 | ↓$0.25 (-3.21%) | 7.50 | 8.01 | 1.11M |
| 2024-03-22 | 8.00 | 7.79 | ↓$0.21 (-2.63%) | 7.77 | 8.05 | 832.21K |
Create an account or log in to view more rows.
$RLAY YALL READY????????
$RLAY just go up
$RLAY This was indeed a beautiful day.
$RLAY glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$RLAY bear trap
$RLAY Going up
$RLAY Buying again tomorrow.
$RLAY we need more volume
$RLAY we going up from here
$RLAY has just been halted from trading due to volatility.