Stock Quote

Relay Therapeutics Inc (NQ: RLAY )

20.19 -0.23 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 20.71 21.07 19.69 20.19 1,088,443 -0.23(-1.13%)
Jan 25, 2023 20.31 20.50 19.77 20.42 721,183 -0.13(-0.63%)
Jan 24, 2023 20.57 21.79 20.41 20.55 1,639,174 -0.23(-1.11%)
Jan 23, 2023 20.65 21.05 20.38 20.78 1,400,821 +0.20(+0.97%)
Jan 20, 2023 20.50 20.80 19.97 20.58 1,091,254 +0.38(+1.88%)
Jan 19, 2023 20.41 20.41 19.49 20.20 2,060,637 -0.48(-2.32%)
Jan 18, 2023 20.69 21.21 20.35 20.68 1,171,617 +0.23(+1.12%)
Jan 17, 2023 20.23 21.16 20.17 20.45 1,451,898 -0.32(-1.54%)
Jan 13, 2023 19.90 21.89 19.52 20.77 3,623,738 +0.67(+3.33%)
Jan 12, 2023 16.70 20.25 16.34 20.10 2,793,664 +3.45(+20.72%)
Jan 11, 2023 15.99 16.80 15.66 16.65 1,900,198 +0.62(+3.87%)
Jan 10, 2023 15.65 16.27 15.48 16.03 1,460,720 +0.44(+2.82%)
Jan 09, 2023 15.77 16.23 15.08 15.59 3,323,478 -0.15(-0.95%)
Jan 06, 2023 15.60 15.80 14.80 15.74 1,680,729 +0.23(+1.48%)
Jan 05, 2023 15.71 15.96 15.39 15.51 1,952,773 -0.47(-2.94%)
Jan 04, 2023 15.24 16.19 15.10 15.98 1,864,459 +0.94(+6.25%)
Jan 03, 2023 15.14 15.41 14.93 15.04 1,790,396 +0.10(+0.67%)
Dec 30, 2022 14.69 14.95 14.32 14.94 954,982 +0.14(+0.95%)
Dec 29, 2022 14.18 14.99 14.00 14.80 1,551,310 +0.64(+4.52%)
Dec 28, 2022 14.48 14.88 14.01 14.16 1,095,950 -0.25(-1.73%)
Dec 27, 2022 14.49 14.69 14.07 14.41 1,014,618 -0.19(-1.30%)
Dec 23, 2022 15.11 15.30 14.41 14.60 903,791 -0.56(-3.69%)
Dec 22, 2022 14.60 15.34 14.43 15.16 1,183,859 +0.36(+2.43%)
Dec 21, 2022 15.68 15.70 14.55 14.80 2,359,541 -0.92(-5.85%)
Dec 20, 2022 15.60 16.15 15.60 15.72 1,732,489 -0.07(-0.44%)
Dec 19, 2022 16.98 17.04 15.34 15.79 1,827,876 -1.26(-7.39%)
Dec 16, 2022 17.03 17.48 16.04 17.05 5,652,087 -0.12(-0.70%)
Dec 15, 2022 17.20 17.60 16.98 17.17 1,680,763 -0.33(-1.89%)
Dec 14, 2022 17.15 17.95 17.03 17.50 1,554,045 +0.22(+1.27%)
Dec 13, 2022 17.31 17.98 16.81 17.28 1,274,339 +0.48(+2.86%)
Dec 12, 2022 16.41 16.93 16.15 16.80 1,413,381 +0.50(+3.07%)
Dec 09, 2022 17.29 17.41 16.23 16.30 934,578 -1.05(-6.05%)
Dec 08, 2022 17.67 18.12 16.79 17.35 1,392,556 -0.09(-0.52%)
Dec 07, 2022 17.99 18.35 17.32 17.44 700,070 -0.63(-3.49%)
Dec 06, 2022 18.23 18.46 17.61 18.07 720,451 -0.29(-1.58%)
Dec 05, 2022 18.75 18.95 17.98 18.36 846,184 -0.41(-2.18%)
Dec 02, 2022 17.49 18.86 17.20 18.77 993,284 +0.99(+5.57%)
Dec 01, 2022 18.55 18.89 17.69 17.78 862,087 -0.80(-4.31%)
Nov 30, 2022 18.44 19.09 17.76 18.58 1,473,620 +0.31(+1.70%)
Nov 29, 2022 18.46 18.51 18.00 18.27 654,806 -0.14(-0.76%)
Nov 28, 2022 18.60 19.19 18.23 18.41 452,465 -0.21(-1.13%)
Nov 25, 2022 18.58 19.03 18.40 18.62 220,457 -0.09(-0.48%)
Nov 23, 2022 18.68 19.20 18.30 18.71 506,283 +0.00(+0.00%)
Nov 22, 2022 18.59 18.87 18.11 18.71 693,413 +0.07(+0.38%)
Nov 21, 2022 18.71 18.88 18.43 18.64 648,862 -0.27(-1.43%)
Nov 18, 2022 18.37 19.64 17.86 18.91 960,248 +0.97(+5.41%)
Nov 17, 2022 17.81 18.38 17.62 17.94 751,207 -0.26(-1.43%)
Nov 16, 2022 19.84 19.84 18.08 18.20 984,745 -1.60(-8.08%)
Nov 15, 2022 20.55 20.55 19.74 19.80 1,630,482 +0.03(+0.15%)
Nov 14, 2022 20.34 21.09 19.69 19.77 1,187,138 -0.72(-3.51%)
Nov 11, 2022 19.84 21.04 19.53 20.49 1,411,698 +0.49(+2.45%)
Nov 10, 2022 20.00 20.63 19.71 20.00 1,259,307 +0.98(+5.15%)
Nov 09, 2022 19.82 19.88 18.90 19.02 754,533 -0.95(-4.76%)
Nov 08, 2022 20.28 20.46 19.44 19.97 717,983 -0.39(-1.92%)
Nov 07, 2022 20.71 21.39 20.19 20.36 576,237 -0.13(-0.63%)
Nov 04, 2022 21.86 21.86 20.12 20.49 834,130 -0.45(-2.15%)
Nov 03, 2022 21.02 21.63 20.71 20.94 654,159 -0.48(-2.24%)
Nov 02, 2022 22.22 22.61 21.41 21.42 531,495 -1.04(-4.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.