Relay Therapeutics Inc (RLAY)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1299 | 3.13012048193 | 4.15 | 4.47 | 4.12 | 1433152 | 4.35181406 | CS |
| 4 | -0.4801 | -10.0861344538 | 4.76 | 5.17 | 4.11 | 2886352 | 4.54845283 | CS |
| 12 | -2.2701 | -34.6580152672 | 6.55 | 7.07 | 4.11 | 2001957 | 5.18765935 | CS |
| 26 | -2.1201 | -33.1265625 | 6.4 | 10.72 | 4.11 | 1928260 | 6.59014608 | CS |
| 52 | -6.4901 | -60.260909935 | 10.77 | 12.14 | 4.11 | 1573104 | 7.1527515 | CS |
| 156 | -25.9001 | -85.8187541418 | 30.18 | 35.36 | 4.11 | 1277297 | 12.58935204 | CS |
| 260 | -29.7001 | -87.404649794 | 33.98 | 64.37 | 4.11 | 1049658 | 17.02435391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 4.36 | -0.09 | -2.02 | 4.38 | 4.47 | 4.18 | 1747283 |
| 1735256100 | 4.45 | 0.22 | 5.20 | 4.15 | 4.46 | 4.13 | 1145669 |
| 1735077840 | 4.23 | -0.11 | -2.53 | 4.3099999 | 4.34 | 4.165 | 847672 |
| 1734996900 | 4.34 | 0.18 | 4.33 | 4.15 | 4.365 | 4.12 | 1991982 |
| 1734737700 | 4.16 | -0.1 | -2.35 | 4.2 | 4.315 | 4.15 | 6341048 |
| 1734651300 | 4.26 | 0.06 | 1.43 | 4.2 | 4.32 | 4.12 | 1966872 |
| 1734564900 | 4.2 | -0.3 | -6.67 | 4.49 | 4.5199999 | 4.11 | 2242664 |
| 1734478500 | 4.5 | -0.34 | -7.02 | 4.7699999 | 4.84 | 4.475 | 1726827 |
| 1734392100 | 4.84 | 0.13 | 2.76 | 4.7 | 5.025 | 4.5599999 | 2446023 |
| 1734132900 | 4.71 | -0.07 | -1.46 | 4.8 | 4.85 | 4.565 | 1763965 |
| 1734046500 | 4.78 | -0.2 | -4.02 | 4.98 | 5.17 | 4.68 | 2953321 |
| 1733960100 | 4.98 | 0.55 | 12.42 | 4.9 | 5.05 | 4.5 | 10561384 |
| 1733873700 | 4.43 | -0.27 | -5.74 | 4.74 | 4.7699999 | 4.41 | 4005412 |
| 1733787300 | 4.7 | 0.09 | 1.95 | 4.67 | 4.795 | 4.63 | 1364589 |
| 1733528100 | 4.61 | 0.33 | 7.71 | 4.3099999 | 4.655 | 4.28 | 2820322 |
| 1733441700 | 4.28 | -0.09 | -2.06 | 4.41 | 4.44 | 4.25 | 2618731 |
| 1733355300 | 4.37 | -0.02 | -0.46 | 4.41 | 4.59 | 4.355 | 3016516 |
| 1733268900 | 4.39 | -0.28 | -6.00 | 4.6 | 4.67 | 4.37 | 1868452 |
| 1733182500 | 4.67 | -0.03 | -0.64 | 4.76 | 4.8099999 | 4.61 | 3411950 |
| 1732917840 | 4.7 | -0.1 | -2.08 | 4.8 | 4.9299 | 4.665 | 2250910 |
| 1732750500 | 4.8 | 0.04 | 0.84 | 4.75 | 4.875 | 4.6849999 | 1114188 |
| 1732664100 | 4.76 | -0.1 | -2.06 | 4.88 | 4.97 | 4.6 | 1212527 |
| 1732577700 | 4.86 | 0.11 | 2.32 | 4.7699999 | 5.03 | 4.7699999 | 2542857 |
| 1732318500 | 4.75 | 0.11 | 2.37 | 4.62 | 4.9 | 4.62 | 3081007 |
| 1732232100 | 4.64 | -0.02 | -0.43 | 4.66 | 4.76 | 4.48 | 1769338 |
| 1732145700 | 4.66 | -0.14 | -2.92 | 4.7 | 4.8 | 4.5 | 2921158 |
| 1732059300 | 4.8 | -0.09 | -1.84 | 4.89 | 4.91 | 4.7 | 1396159 |
| 1731972900 | 4.89 | -0.22 | -4.21 | 5.13 | 5.1849999 | 4.88 | 1171221 |
| 1731713700 | 5.105 | -0.5 | -8.84 | 5.63 | 5.63 | 5.03 | 1925075 |
| 1731627300 | 5.6 | -0.21 | -3.61 | 5.85 | 5.86 | 5.59 | 900864 |
| 1731540900 | 5.8099999 | -0.13 | -2.19 | 6 | 6.1 | 5.8099999 | 1398706 |
| 1731454500 | 5.94 | -0.22 | -3.57 | 6.07 | 6.18 | 5.905 | 1140638 |
| 1731368100 | 6.16 | -0.04 | -0.65 | 6.32 | 6.39 | 6.1 | 1127294 |
| 1731108900 | 6.2 | 0.06 | 0.98 | 6.15 | 6.3099999 | 6.055 | 1225076 |
| 1731022500 | 6.14 | -0.11 | -1.76 | 6.33 | 6.48 | 5.96 | 1839661 |
| 1730936100 | 6.25 | 0.3 | 5.04 | 6.3 | 6.385 | 6.001 | 2087686 |
| 1730849700 | 5.95 | 0.1 | 1.71 | 5.85 | 6 | 5.66 | 1050245 |
| 1730763300 | 5.85 | 0.01 | 0.17 | 5.78 | 6.035 | 5.65 | 1322822 |
| 1730500500 | 5.84 | 0.21 | 3.64 | 5.69 | 6 | 5.63 | 1259251 |
| 1730414100 | 5.635 | -0.08 | -1.31 | 5.71 | 5.755 | 5.6 | 1020844 |
| 1730327700 | 5.71 | -0.19 | -3.22 | 5.85 | 6.09 | 5.695 | 1026401 |
| 1730241300 | 5.9 | -0.13 | -2.16 | 6 | 6.15 | 5.7699999 | 1107691 |
| 1730154900 | 6.03 | 0.01 | 0.17 | 6.0599999 | 6.17 | 5.93 | 2588821 |
| 1729895700 | 6.0199999 | -0.17 | -2.75 | 6.22 | 6.3797 | 6 | 859258 |
| 1729809300 | 6.19 | -0.11 | -1.75 | 6.35 | 6.41 | 6.0199999 | 1081024 |
| 1729722900 | 6.3 | -0.36 | -5.41 | 6.59 | 6.6449999 | 6.2 | 1171228 |
| 1729636500 | 6.66 | 0.23 | 3.58 | 6.35 | 6.69 | 6.34 | 980955 |
| 1729550100 | 6.43 | -0.3 | -4.46 | 6.68 | 6.77 | 6.42 | 904304 |
| 1729290900 | 6.73 | 0.09 | 1.36 | 6.64 | 6.84 | 6.5599999 | 909348 |
| 1729204500 | 6.64 | -0.16 | -2.35 | 6.71 | 6.85 | 6.46 | 1090050 |
| 1729118100 | 6.8 | 0.06 | 0.89 | 6.81 | 6.94 | 6.68 | 1156549 |
| 1729031700 | 6.74 | -0.01 | -0.15 | 6.75 | 6.9 | 6.55 | 1564745 |
| 1728945300 | 6.75 | -0.05 | -0.74 | 6.73 | 7.07 | 6.7281 | 1499447 |
| 1728686100 | 6.8 | 0.22 | 3.34 | 6.5199999 | 6.98 | 6.46 | 2707188 |
| 1728599700 | 6.58 | 0.17 | 2.65 | 6.28 | 6.7 | 6.1801 | 2183724 |
| 1728513300 | 6.41 | 0.16 | 2.56 | 6.2 | 6.5 | 5.93 | 3578443 |
| 1728426900 | 6.25 | -0.09 | -1.42 | 6.32 | 6.45 | 6.23 | 906967 |
| 1728340500 | 6.34 | -0.19 | -2.91 | 6.55 | 6.5599999 | 6.26 | 1120101 |
| 1728081300 | 6.53 | 0.04 | 0.62 | 6.5599999 | 6.63 | 6.3806 | 1262163 |
| 1727994900 | 6.49 | 0 | 0.00 | 6.39 | 6.55 | 6.315 | 1385718 |
| 1727908500 | 6.49 | -0.06 | -0.92 | 6.5199999 | 6.59 | 6.2699999 | 1977239 |
| 1727822100 | 6.55 | -0.53 | -7.49 | 7.01 | 7.035 | 6.53 | 1692483 |
| 1727735700 | 7.08 | -0.38 | -5.09 | 7.46 | 7.57 | 6.94 | 1221184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
