MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RLAY — Relay Therapeutics, Inc. Common Stock
NasdaqRelay Therapeutics, Inc. Common Stock
$17.41
-0.54(-3.01%)
- O
- 17.71
- H
- 17.97
- L
- 16.87
- V
- 4.33M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$17.41
Period Return+434.05%
Period High$21.27
Period Low$2.67
Avg Daily Volume2.64M
Total Trading Days365
RLAY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $17.71 | $17.97 | $16.87 | $17.41 | $-0.54 | -3.01% | 4,331,547 | $17.35 | $16.87 $17.97 |
| Oct 7, 2026 | $18.40 | $18.54 | $17.85 | $17.95 | $-0.79 | -4.22% | 3,433,042 | $18.04 | $17.85 $18.54 |
| Oct 6, 2026 | $19.50 | $19.50 | $18.17 | $18.74 | $-0.65 | -3.35% | 3,879,840 | $18.60 | $18.17 $19.50 |
| Oct 5, 2026 | $19.00 | $19.40 | $18.29 | $19.39 | +$0.43 | +2.27% | 2,936,414 | $19.11 | $18.29 $19.40 |
| Oct 2, 2026 | $18.71 | $19.13 | $18.60 | $18.96 | +$0.47 | +2.54% | 2,770,999 | $18.90 | $18.60 $19.13 |
| Oct 1, 2026 | $18.02 | $19.08 | $17.86 | $18.49 | +$0.44 | +2.44% | 2,824,168 | $18.62 | $17.86 $19.08 |
| Sep 30, 2026 | $18.39 | $18.72 | $17.93 | $18.05 | $-0.31 | -1.69% | 2,782,511 | $18.13 | $17.93 $18.72 |
| Sep 29, 2026 | $17.65 | $18.48 | $17.52 | $18.36 | +$0.67 | +3.79% | 3,589,097 | $18.19 | $17.52 $18.48 |
| Sep 28, 2026 | $17.10 | $17.88 | $17.05 | $17.69 | +$0.22 | +1.26% | 1,846,400 | $17.63 | $17.05 $17.88 |
| Sep 25, 2026 | $17.94 | $18.01 | $17.42 | $17.47 | $-0.26 | -1.47% | 2,983,656 | $17.63 | $17.42 $18.01 |
| Sep 24, 2026 | $18.09 | $18.09 | $17.41 | $17.73 | $-0.30 | -1.66% | 3,676,232 | $17.66 | $17.41 $18.09 |
| Sep 23, 2026 | $19.15 | $19.23 | $17.22 | $18.03 | $-1.32 | -6.82% | 4,708,163 | $17.73 | $17.22 $19.23 |
| Sep 22, 2026 | $18.43 | $19.48 | $18.21 | $19.35 | +$1.16 | +6.38% | 3,632,195 | $18.88 | $18.21 $19.48 |
| Sep 21, 2026 | $19.07 | $19.17 | $18.05 | $18.19 | $-0.65 | -3.45% | 3,029,903 | $18.37 | $18.05 $19.17 |
| Sep 18, 2026 | $19.25 | $19.40 | $18.68 | $18.84 | $-0.35 | -1.82% | 10,076,060 | $18.89 | $18.68 $19.40 |
| Sep 17, 2026 | $19.45 | $19.69 | $19.07 | $19.19 | +$0.35 | +1.86% | 3,095,726 | $19.30 | $19.07 $19.69 |
| Sep 16, 2026 | $18.97 | $19.22 | $18.62 | $18.84 | $-0.13 | -0.69% | 2,116,676 | $18.88 | $18.62 $19.22 |
| Sep 15, 2026 | $19.05 | $19.09 | $18.64 | $18.97 | $-0.09 | -0.47% | 2,681,586 | $18.89 | $18.64 $19.09 |
| Sep 14, 2026 | $18.90 | $19.43 | $18.88 | $19.06 | +$0.19 | +1.01% | 2,332,707 | $19.17 | $18.88 $19.43 |
| Sep 11, 2026 | $19.17 | $19.35 | $18.68 | $18.87 | $-0.02 | -0.11% | 4,164,383 | $18.89 | $18.68 $19.35 |
| Sep 10, 2026 | $18.30 | $19.11 | $18.10 | $18.89 | +$0.23 | +1.23% | 3,000,717 | $18.88 | $18.10 $19.11 |
| Sep 9, 2026 | $18.76 | $19.19 | $18.54 | $18.66 | $-0.45 | -2.35% | 6,061,329 | $18.89 | $18.54 $19.19 |
| Sep 8, 2026 | $18.78 | $19.28 | $18.31 | $19.11 | +$0.07 | +0.37% | 5,029,838 | $19.02 | $18.31 $19.28 |
| Sep 4, 2026 | $18.85 | $19.26 | $18.68 | $19.04 | +$0.03 | +0.16% | 2,054,848 | $18.98 | $18.68 $19.26 |
| Sep 3, 2026 | $18.55 | $19.10 | $18.34 | $19.01 | +$0.50 | +2.70% | 2,716,789 | $18.81 | $18.34 $19.10 |
| Sep 2, 2026 | $18.70 | $19.27 | $18.29 | $18.51 | +$0.02 | +0.11% | 2,106,373 | $18.50 | $18.29 $19.27 |
| Sep 1, 2026 | $18.15 | $18.68 | $17.96 | $18.49 | +$0.11 | +0.60% | 1,598,443 | $18.47 | $17.96 $18.68 |
| Aug 31, 2026 | $18.54 | $18.64 | $18.03 | $18.38 | $-0.39 | -2.08% | 3,772,143 | $18.36 | $18.03 $18.64 |
| Aug 28, 2026 | $19.15 | $19.30 | $18.63 | $18.77 | $-0.65 | -3.35% | 2,762,934 | $18.85 | $18.63 $19.30 |
| Aug 27, 2026 | $19.23 | $19.68 | $19.16 | $19.42 | $-0.04 | -0.21% | 2,394,437 | $19.41 | $19.16 $19.68 |