Relay Therapeutics, Inc. - Common Stock (RLAY)

Historical Prices For Relay Therapeutics, Inc. - Common Stock (RLAY)

Date Range:

2025-01-12 - 2025-04-12

Date	Open	High	Low	Close	Volume	Adjusted Close
4/11/2025	2.21	2.42	2.17	2.42	2,315,191	2.42
4/10/2025	2.27	2.29	2.06	2.22	2,167,939	2.22
4/09/2025	1.93	2.37	1.82	2.30	4,410,882	2.30
4/08/2025	2.07	2.15	1.94	2.00	3,584,771	2.00
4/07/2025	1.94	2.08	1.77	2.05	8,096,119	2.05
4/04/2025	2.19	2.24	2.05	2.06	3,238,633	2.06
4/03/2025	2.33	2.38	2.26	2.29	2,794,849	2.29
4/02/2025	2.42	2.54	2.36	2.49	2,110,828	2.49
4/01/2025	2.58	2.58	2.38	2.47	2,732,026	2.47
3/31/2025	2.69	2.71	2.45	2.62	2,951,488	2.62
3/28/2025	2.95	2.97	2.69	2.72	2,928,529	2.72
3/27/2025	2.84	3.08	2.83	2.99	2,044,844	2.99
3/26/2025	2.98	3.03	2.85	2.86	2,054,713	2.86
3/25/2025	3.08	3.08	2.92	2.96	2,742,619	2.96
3/24/2025	3.09	3.15	3.06	3.10	2,588,892	3.10
3/21/2025	3.17	3.17	3.04	3.06	3,426,818	3.06
3/20/2025	3.31	3.37	3.24	3.25	1,731,843	3.25
3/19/2025	3.28	3.35	3.17	3.34	2,644,367	3.34
3/18/2025	3.45	3.48	3.19	3.29	3,967,502	3.29
3/17/2025	3.59	3.65	3.40	3.51	2,672,592	3.51
3/14/2025	3.40	3.66	3.35	3.66	2,128,586	3.66
3/13/2025	3.62	3.91	3.23	3.41	4,181,461	3.41
3/12/2025	3.47	3.67	3.38	3.66	2,093,177	3.66
3/11/2025	3.20	3.48	3.09	3.47	2,621,187	3.47
3/10/2025	3.38	3.44	3.19	3.27	1,426,628	3.27
3/07/2025	3.45	3.52	3.33	3.46	3,089,057	3.46
3/06/2025	3.33	3.52	3.23	3.48	2,342,319	3.48
3/05/2025	3.21	3.42	3.15	3.39	2,232,194	3.39
3/04/2025	3.12	3.25	3.02	3.19	2,642,780	3.19
3/03/2025	3.42	3.61	3.02	3.20	3,071,859	3.20
2/28/2025	3.27	3.41	3.05	3.41	4,369,372	3.41
2/27/2025	3.25	3.71	3.25	3.25	2,086,642	3.25
2/26/2025	3.70	3.87	3.68	3.75	1,282,538	3.75
2/25/2025	3.92	3.95	3.64	3.68	1,532,055	3.68
2/24/2025	3.92	4.01	3.72	3.88	1,507,700	3.88
2/21/2025	4.16	4.24	3.92	3.92	1,426,092	3.92
2/20/2025	4.17	4.24	4.02	4.09	1,171,914	4.09
2/19/2025	3.89	4.16	3.85	4.16	1,123,496	4.16
2/18/2025	4.09	4.19	3.91	3.92	2,110,182	3.92
2/14/2025	3.95	4.16	3.88	4.00	1,149,419	4.00
2/13/2025	3.70	3.96	3.69	3.96	1,253,034	3.96
2/12/2025	3.63	3.76	3.61	3.76	1,238,161	3.76
2/11/2025	3.85	4.01	3.73	3.74	1,986,118	3.74
2/10/2025	4.21	4.21	4.01	4.01	1,225,471	4.01
2/07/2025	4.53	4.59	4.17	4.22	972,895	4.22
2/06/2025	4.81	4.85	4.51	4.51	1,040,644	4.51
2/05/2025	4.63	4.86	4.63	4.79	962,611	4.79
2/04/2025	4.47	4.66	4.38	4.63	732,250	4.63
2/03/2025	4.28	4.61	4.25	4.47	1,657,881	4.47
1/31/2025	4.58	4.67	4.44	4.47	926,579	4.47
1/30/2025	4.42	4.65	4.42	4.54	1,154,019	4.54
1/29/2025	4.55	4.67	4.41	4.48	1,270,970	4.48
1/28/2025	4.70	4.78	4.25	4.62	2,648,194	4.62
1/27/2025	4.80	5.05	4.68	4.72	3,707,866	4.72
1/24/2025	4.75	5.00	4.61	4.85	1,744,917	4.85
1/23/2025	4.82	4.96	4.62	4.89	2,403,373	4.89
1/22/2025	4.65	5.05	4.63	4.92	2,383,794	4.92
1/21/2025	4.50	4.67	4.35	4.66	2,441,696	4.66
1/17/2025	4.28	4.59	4.11	4.46	3,391,676	4.46
1/16/2025	3.83	4.42	3.50	4.32	4,973,570	4.32
1/15/2025	4.48	4.54	3.77	3.81	4,533,815	3.81
1/14/2025	4.77	4.85	4.24	4.34	1,990,962	4.34
1/13/2025	4.39	5.02	4.31	4.78	3,626,576	4.78