Relay Therapeutics Inc (RLAY)

RLAY
🏛️ Vereinigte Staaten →
5.17
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 14.69 14.95 14.32 14.94 1.0M
2022-12-29 14.18 14.99 14.00 14.80 1.6M
2022-12-28 14.48 14.88 14.01 14.16 1.1M
2022-12-27 14.49 14.69 14.07 14.41 1.0M
2022-12-23 15.11 15.30 14.41 14.60 0.9M
2022-12-22 14.60 15.34 14.43 15.16 1.2M
2022-12-21 15.68 15.70 14.55 14.82 2.4M
2022-12-20 15.60 16.15 15.60 15.72 1.7M
2022-12-19 16.98 17.04 15.34 15.79 1.8M
2022-12-16 17.03 17.48 16.04 17.05 5.7M
2022-12-15 17.20 17.60 16.98 17.17 1.7M
2022-12-14 17.15 17.95 17.03 17.50 1.6M
2022-12-13 17.31 17.98 16.81 17.28 1.3M
2022-12-12 16.41 16.93 16.15 16.80 1.4M
2022-12-09 17.29 17.41 16.23 16.30 0.9M
2022-12-08 17.67 18.12 16.79 17.35 1.4M
2022-12-07 17.99 18.35 17.32 17.44 0.7M
2022-12-06 18.23 18.46 17.61 18.07 0.7M
2022-12-05 18.75 18.95 17.98 18.36 0.8M
2022-12-02 17.49 18.86 17.21 18.77 1.0M
2022-12-01 18.55 18.89 17.69 17.78 0.9M
2022-11-30 18.44 19.09 17.76 18.58 1.5M
2022-11-29 18.46 18.51 18.00 18.27 0.7M
2022-11-28 18.60 19.19 18.23 18.41 0.5M
2022-11-25 18.58 19.03 18.40 18.62 0.2M
2022-11-23 18.68 19.20 18.30 18.71 0.5M
2022-11-22 18.59 18.87 18.11 18.71 0.7M
2022-11-21 18.71 18.88 18.43 18.64 0.6M
2022-11-18 18.37 19.64 17.87 18.91 1.0M
2022-11-17 17.81 18.38 17.62 17.94 0.8M
2022-11-16 19.84 19.84 18.08 18.20 1.0M
2022-11-15 20.55 20.55 19.74 19.80 1.6M
2022-11-14 20.34 21.09 19.69 19.77 1.2M
2022-11-11 19.84 21.04 19.53 20.49 1.4M
2022-11-10 20.00 20.63 19.72 20.00 1.3M
2022-11-09 19.82 19.88 18.90 19.02 0.8M
2022-11-08 20.28 20.46 19.44 19.97 0.7M
2022-11-07 20.71 21.39 20.19 20.36 0.6M
2022-11-04 21.86 21.86 20.12 20.49 0.8M
2022-11-03 21.02 21.63 20.71 20.94 0.7M
2022-11-02 22.22 22.61 21.41 21.42 0.5M
2022-11-01 22.89 23.04 22.32 22.46 0.6M
2022-10-31 22.34 22.59 21.90 22.22 0.9M
2022-10-28 21.54 22.67 21.54 22.50 0.8M
2022-10-27 22.36 22.90 21.52 21.71 0.6M
2022-10-26 21.13 22.85 21.08 22.00 0.6M
2022-10-25 20.28 21.44 20.28 21.12 0.8M
2022-10-24 20.64 20.64 19.84 20.20 0.5M
2022-10-21 19.81 20.65 19.47 20.63 0.5M
2022-10-20 19.33 20.79 19.33 19.82 0.8M
2022-10-19 20.59 20.72 19.27 19.66 2.1M
2022-10-18 20.66 21.62 20.59 20.92 1.8M
2022-10-17 19.89 20.61 19.26 20.47 2.1M
2022-10-14 20.49 21.00 19.50 19.51 1.6M
2022-10-13 20.44 21.15 20.00 20.48 1.0M
2022-10-12 21.97 21.97 20.76 21.46 1.1M
2022-10-11 21.91 22.66 20.68 21.93 1.3M
2022-10-10 22.11 22.41 21.52 21.94 0.7M
2022-10-07 22.95 23.05 22.19 22.24 0.8M
2022-10-06 23.72 24.10 22.77 23.00 1.0M
2022-10-05 23.50 24.17 23.19 23.74 0.8M
2022-10-04 22.86 24.09 22.43 24.02 1.5M
2022-10-03 22.64 23.15 21.84 22.32 0.8M
2022-09-30 22.50 23.69 22.31 22.37 0.8M
2022-09-29 23.69 24.04 22.57 23.14 1.3M
2022-09-28 23.79 24.40 23.23 24.12 0.9M
2022-09-27 22.73 23.72 22.65 23.29 1.0M
2022-09-26 22.33 23.46 21.90 22.01 0.8M
2022-09-23 21.58 22.74 21.38 22.45 1.7M
2022-09-22 21.97 22.60 21.72 22.13 0.7M
2022-09-21 23.96 23.96 22.26 22.27 0.7M
2022-09-20 23.76 24.36 23.21 23.69 1.1M
2022-09-19 23.08 24.29 22.77 23.84 1.0M
2022-09-16 24.93 24.93 22.90 23.42 3.2M
2022-09-15 23.60 25.89 23.29 25.08 2.0M
2022-09-14 24.29 24.67 22.83 23.97 1.9M
2022-09-13 25.82 26.00 23.58 24.03 7.5M
2022-09-12 29.00 29.19 27.60 28.80 1.6M
2022-09-09 31.03 31.64 28.87 29.01 1.2M
2022-09-08 28.63 33.06 28.26 31.37 5.9M
2022-09-07 22.69 25.44 22.69 25.35 1.0M
2022-09-06 24.48 25.02 22.34 23.17 1.0M
2022-09-02 25.46 26.72 24.49 25.03 1.3M
2022-09-01 22.63 25.00 22.46 24.90 1.1M
2022-08-31 22.41 23.39 22.10 22.97 0.6M
2022-08-30 23.19 23.63 20.97 21.94 0.7M
2022-08-29 23.94 25.01 23.15 23.20 0.7M
2022-08-26 26.42 26.94 24.36 24.57 1.2M
2022-08-25 26.54 26.94 23.14 26.49 2.5M
2022-08-24 22.97 26.12 22.67 26.10 1.9M
2022-08-23 21.05 23.66 20.96 23.01 1.0M
2022-08-22 19.18 21.20 19.18 21.00 0.9M
2022-08-19 19.05 19.86 18.53 19.43 0.7M
2022-08-18 19.19 19.86 18.48 19.64 0.6M
2022-08-17 19.68 20.21 19.15 19.34 0.8M
2022-08-16 20.99 20.99 19.96 20.21 0.6M
2022-08-15 20.29 21.40 19.63 20.97 0.7M
2022-08-12 19.89 20.81 19.87 20.70 1.0M
2022-08-11 20.43 21.25 19.26 19.67 1.2M
2022-08-10 19.32 20.53 19.21 20.10 0.9M
2022-08-09 19.50 19.73 18.03 18.70 0.8M
2022-08-08 19.67 20.59 19.28 19.87 1.1M
2022-08-05 18.85 20.34 18.03 19.73 1.6M
2022-08-04 19.28 19.49 18.71 19.16 1.0M
2022-08-03 19.15 19.85 18.60 19.00 0.7M
2022-08-02 17.92 19.17 17.56 18.95 0.5M
2022-08-01 18.67 19.02 17.92 18.07 0.6M
2022-07-29 20.35 20.35 18.95 19.02 0.5M
2022-07-28 21.26 22.23 19.83 20.40 0.5M
2022-07-27 20.46 22.00 20.46 21.64 0.6M
2022-07-26 20.38 21.86 19.97 20.68 0.9M
2022-07-25 21.10 21.10 19.87 20.46 0.7M
2022-07-22 23.23 23.81 21.05 21.15 1.3M
2022-07-21 22.96 23.49 22.60 23.34 0.7M
2022-07-20 20.52 23.28 20.46 23.14 1.0M
2022-07-19 18.63 20.80 18.28 20.56 0.9M
2022-07-18 20.01 20.24 18.03 18.23 0.9M
2022-07-15 19.79 19.80 18.68 19.40 0.6M
2022-07-14 19.16 19.76 18.51 19.28 0.9M
2022-07-13 18.70 20.06 18.69 19.37 0.7M
2022-07-12 19.48 19.75 18.17 19.32 1.0M
2022-07-11 22.41 22.41 19.31 19.38 0.7M
2022-07-08 21.45 22.82 21.32 22.31 0.7M
2022-07-07 20.12 22.49 20.12 22.13 1.5M
2022-07-06 19.80 21.58 19.39 20.38 0.8M
2022-07-05 17.67 19.86 17.37 19.78 1.2M
2022-07-01 16.73 18.16 16.60 18.09 0.7M
2022-06-30 16.40 17.17 16.22 16.75 0.7M
2022-06-29 16.11 16.98 15.72 16.79 0.7M
2022-06-28 18.71 18.76 16.22 16.37 1.5M
2022-06-27 20.32 20.38 17.74 18.67 2.6M
2022-06-24 18.79 21.45 18.52 20.87 4.4M
2022-06-23 17.83 19.04 17.10 19.00 1.5M
2022-06-22 16.82 18.31 16.82 17.78 1.3M
2022-06-21 15.87 17.87 15.87 17.28 1.5M
2022-06-17 14.99 16.79 14.99 16.12 3.4M
2022-06-16 13.72 14.90 13.57 14.71 1.3M
2022-06-15 14.00 14.93 13.86 14.33 1.1M
2022-06-14 13.16 13.93 12.65 13.87 0.6M
2022-06-13 13.60 13.64 12.72 13.31 1.3M
2022-06-10 15.09 15.44 13.72 14.00 1.3M
2022-06-09 15.85 15.98 15.23 15.60 0.7M
2022-06-08 16.03 16.74 15.76 16.01 0.7M
2022-06-07 14.87 16.24 14.87 16.22 0.8M
2022-06-06 17.00 17.71 14.70 15.20 1.4M
2022-06-03 16.77 18.02 16.73 17.53 0.8M
2022-06-02 16.11 16.85 15.78 16.78 0.7M
2022-06-01 16.51 17.13 15.56 16.14 0.7M
2022-05-31 17.30 17.73 15.98 16.28 1.2M
2022-05-27 16.78 17.44 15.96 17.33 0.6M
2022-05-26 16.51 17.15 16.22 16.75 0.5M
2022-05-25 16.58 16.97 15.97 16.47 0.4M
2022-05-24 17.39 17.85 16.42 16.65 0.5M
2022-05-23 17.52 18.11 17.22 17.62 0.9M
2022-05-20 18.02 18.17 16.24 17.34 0.7M
2022-05-19 17.27 17.98 16.84 17.25 0.7M
2022-05-18 17.48 18.61 17.20 17.58 0.6M
2022-05-17 18.14 18.56 17.78 18.25 0.8M
2022-05-16 17.35 18.99 17.02 17.61 0.8M
2022-05-13 16.17 18.18 16.17 17.58 1.2M
2022-05-12 14.90 16.96 14.90 15.72 2.3M
2022-05-11 16.84 16.90 14.37 15.27 2.2M
2022-05-10 18.76 19.49 16.43 17.03 1.1M
2022-05-09 20.04 20.50 16.87 17.48 1.7M
2022-05-06 24.52 25.18 19.92 20.63 2.2M
2022-05-05 25.18 25.32 22.54 23.30 0.6M
2022-05-04 24.96 26.04 23.00 25.62 0.4M
2022-05-03 24.59 25.45 23.70 24.79 0.6M
2022-05-02 23.73 25.56 23.09 24.74 0.7M
2022-04-29 25.36 26.09 23.65 23.83 0.7M
2022-04-28 25.57 25.78 22.70 25.33 0.8M
2022-04-27 27.37 27.90 25.19 25.50 0.6M
2022-04-26 29.13 29.79 27.28 27.31 0.7M
2022-04-25 27.64 29.59 27.64 29.53 0.3M
2022-04-22 27.47 28.95 27.38 27.90 0.6M
2022-04-21 30.31 30.79 27.73 27.92 0.6M
2022-04-20 29.56 30.17 28.80 29.96 0.3M
2022-04-19 28.47 30.15 28.41 29.25 0.4M
2022-04-18 30.74 30.74 28.26 28.55 0.6M
2022-04-14 32.08 32.29 29.84 30.74 0.5M
2022-04-13 31.43 32.99 31.41 32.28 0.4M
2022-04-12 31.97 32.74 30.90 31.24 0.5M
2022-04-11 31.95 33.31 29.57 31.50 0.8M
2022-04-08 30.66 32.95 30.35 32.65 0.8M
2022-04-07 31.52 32.32 30.26 30.66 0.6M
2022-04-06 31.45 32.03 30.15 31.64 0.5M
2022-04-05 34.64 35.05 31.81 31.84 0.5M
2022-04-04 31.98 35.36 31.38 34.88 0.8M
2022-04-01 29.93 31.75 29.79 31.63 0.7M
2022-03-31 30.96 32.48 29.71 29.93 0.8M
2022-03-30 31.96 32.50 30.45 30.66 0.7M
2022-03-29 29.87 32.51 29.54 32.31 1.0M
2022-03-28 28.70 29.87 28.40 29.84 0.3M
2022-03-25 30.05 30.09 28.49 28.71 0.4M
2022-03-24 28.57 30.10 28.09 30.03 0.4M
2022-03-23 27.52 28.74 27.09 28.37 0.4M
2022-03-22 26.06 28.11 25.73 28.05 0.5M
2022-03-21 26.66 26.92 25.03 25.91 0.5M
2022-03-18 25.11 27.20 25.11 26.93 1.9M
2022-03-17 24.58 25.57 24.00 25.52 0.6M
2022-03-16 23.91 24.80 22.64 24.70 0.7M
2022-03-15 22.93 23.49 22.32 22.92 0.7M
2022-03-14 23.54 24.02 22.34 22.71 0.8M
2022-03-11 25.52 25.77 23.66 23.70 0.5M
2022-03-10 23.83 25.79 23.35 25.36 0.9M
2022-03-09 22.61 24.63 22.22 24.51 0.7M
2022-03-08 21.25 23.37 20.42 22.50 0.6M
2022-03-07 20.54 22.26 20.40 21.24 0.6M
2022-03-04 21.77 22.49 20.00 20.38 0.6M
2022-03-03 24.12 24.12 21.77 22.07 0.4M
2022-03-02 24.32 24.42 23.26 23.74 0.3M
2022-03-01 23.81 24.64 22.23 24.06 0.5M
2022-02-28 22.62 24.31 22.37 24.11 0.8M
2022-02-25 20.88 22.94 20.71 22.85 0.8M
2022-02-24 19.99 21.72 19.61 21.70 1.0M
2022-02-23 21.40 21.69 20.15 20.49 0.7M
2022-02-22 20.84 21.71 20.26 21.12 1.0M
2022-02-18 21.03 21.47 20.61 21.08 0.5M
2022-02-17 20.95 21.38 20.57 21.01 0.7M
2022-02-16 21.36 21.40 20.42 20.94 0.5M
2022-02-15 20.68 21.65 20.67 21.45 0.5M
2022-02-14 20.56 21.03 20.12 20.28 0.4M
2022-02-11 21.07 21.97 20.25 20.60 0.4M
2022-02-10 21.63 22.53 20.52 20.87 0.6M
2022-02-09 21.55 22.27 21.00 22.18 0.5M
2022-02-08 21.80 21.94 20.33 20.89 0.5M
2022-02-07 21.09 22.08 20.84 21.69 0.6M
2022-02-04 20.88 21.40 20.65 20.82 0.9M
2022-02-03 21.15 21.79 20.48 20.88 0.5M
2022-02-02 22.92 23.17 21.82 21.92 0.7M
2022-02-01 23.49 23.49 21.49 23.09 0.5M
2022-01-31 20.56 22.26 20.27 22.13 0.8M
2022-01-28 20.31 20.71 19.05 20.26 1.0M
2022-01-27 21.96 21.96 20.16 20.38 0.7M
2022-01-26 23.27 24.19 21.26 21.35 0.9M
2022-01-25 22.42 22.88 21.41 22.26 0.5M
2022-01-24 21.52 23.09 21.00 22.91 0.9M
2022-01-21 23.18 24.21 22.03 22.15 0.8M
2022-01-20 23.98 25.16 23.44 23.53 0.4M
2022-01-19 23.87 24.99 23.40 23.64 0.5M
2022-01-18 25.90 25.96 23.66 23.76 1.0M
2022-01-14 25.50 26.75 25.25 26.29 0.6M
2022-01-13 26.25 26.92 25.56 25.76 0.5M
2022-01-12 27.78 27.97 26.08 26.15 0.4M
2022-01-11 26.90 28.23 26.32 27.75 0.3M
2022-01-10 26.60 27.48 26.03 26.95 0.6M
2022-01-07 27.66 28.29 26.76 26.80 0.8M
2022-01-06 28.48 28.98 27.39 27.84 0.5M
2022-01-05 30.97 31.67 28.32 28.39 0.5M
2022-01-04 32.02 33.04 29.62 31.54 0.9M
2022-01-03 30.48 32.39 29.82 32.36 0.3M