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
2023-12-29 11.50 11.50 10.99 11.01 0.6M
2023-12-28 11.35 11.57 11.11 11.33 0.6M
2023-12-27 11.51 11.62 11.22 11.40 0.6M
2023-12-26 11.44 11.72 11.28 11.48 0.6M
2023-12-22 10.78 11.32 10.78 11.24 0.9M
2023-12-21 10.76 10.98 10.53 10.76 1.0M
2023-12-20 10.71 10.83 10.27 10.51 1.0M
2023-12-19 10.29 10.84 10.23 10.74 1.6M
2023-12-18 10.06 10.22 9.74 10.19 1.0M
2023-12-15 10.00 10.45 9.77 10.14 2.2M
2023-12-14 10.32 10.53 9.91 9.96 1.1M
2023-12-13 9.56 10.12 9.37 10.08 1.1M
2023-12-12 9.44 9.60 9.05 9.53 1.0M
2023-12-11 9.31 9.58 8.93 9.49 1.1M
2023-12-08 9.35 9.54 9.10 9.37 1.4M
2023-12-07 9.06 9.55 9.06 9.32 1.3M
2023-12-06 8.78 9.55 8.58 9.02 2.0M
2023-12-05 8.26 9.09 8.24 8.51 2.0M
2023-12-04 8.64 8.92 8.24 8.32 0.7M
2023-12-01 7.90 8.71 7.65 8.70 1.2M
2023-11-30 8.19 8.39 7.79 7.91 1.0M
2023-11-29 8.26 8.77 8.04 8.06 0.7M
2023-11-28 7.83 8.19 7.60 8.16 1.7M
2023-11-27 8.09 8.10 7.60 7.83 0.8M
2023-11-24 8.03 8.39 7.90 8.09 0.2M
2023-11-22 8.10 8.21 7.86 8.07 0.5M
2023-11-21 8.17 8.26 7.93 7.96 0.6M
2023-11-20 8.54 8.91 8.37 8.40 0.7M
2023-11-17 8.15 8.69 8.01 8.62 1.4M
2023-11-16 8.51 8.56 7.71 8.06 1.4M
2023-11-15 8.22 8.95 8.13 8.55 0.8M
2023-11-14 8.29 8.54 7.97 8.26 1.2M
2023-11-13 7.55 7.80 7.38 7.71 0.9M
2023-11-10 7.53 7.75 7.29 7.66 1.1M
2023-11-09 7.75 7.96 7.49 7.57 1.5M
2023-11-08 8.20 8.20 7.64 7.84 0.9M
2023-11-07 8.09 8.17 7.89 8.15 1.0M
2023-11-06 7.55 8.30 7.52 8.13 2.3M
2023-11-03 8.36 8.42 7.15 7.52 1.9M
2023-11-02 6.94 7.53 6.87 7.40 1.2M
2023-11-01 6.57 6.85 6.48 6.83 1.3M
2023-10-31 6.20 6.65 6.13 6.60 0.8M
2023-10-30 6.03 6.35 6.02 6.23 1.4M
2023-10-27 6.36 6.40 5.95 6.06 1.2M
2023-10-26 6.05 6.34 6.00 6.33 1.9M
2023-10-25 6.19 6.31 5.97 6.01 1.5M
2023-10-24 6.48 6.74 6.25 6.30 1.5M
2023-10-23 6.73 6.84 6.39 6.42 1.1M
2023-10-20 6.79 6.94 6.66 6.77 0.7M
2023-10-19 7.10 7.11 6.77 6.79 0.7M
2023-10-18 7.27 7.34 7.03 7.08 0.9M
2023-10-17 6.93 7.72 6.93 7.47 1.4M
2023-10-16 7.75 7.76 6.81 6.94 2.1M
2023-10-13 7.87 8.16 7.26 7.74 3.0M
2023-10-12 8.85 8.92 7.80 7.91 1.6M
2023-10-11 8.97 9.11 8.66 8.89 1.0M
2023-10-10 8.56 9.36 8.56 8.96 1.2M
2023-10-09 8.04 8.55 8.03 8.54 0.8M
2023-10-06 8.76 8.78 8.23 8.29 0.7M
2023-10-05 8.51 9.09 8.39 8.93 1.2M
2023-10-04 8.73 8.86 8.30 8.59 1.0M
2023-10-03 8.10 8.96 7.99 8.74 1.8M
2023-10-02 8.37 8.37 7.79 8.14 1.3M
2023-09-29 8.37 8.55 8.16 8.41 0.9M
2023-09-28 8.23 8.35 7.82 8.24 1.2M
2023-09-27 8.38 8.50 8.12 8.26 0.9M
2023-09-26 8.40 8.80 8.28 8.32 1.1M
2023-09-25 8.52 8.80 8.40 8.41 0.7M
2023-09-22 8.67 8.89 8.43 8.62 1.2M
2023-09-21 8.63 8.71 8.36 8.59 1.1M
2023-09-20 9.21 9.37 8.79 8.81 0.6M
2023-09-19 9.04 9.29 8.82 9.19 0.8M
2023-09-18 9.43 9.63 8.87 9.00 1.3M
2023-09-15 9.59 9.69 9.18 9.37 4.7M
2023-09-14 9.71 9.71 9.38 9.61 0.7M
2023-09-13 9.90 9.99 9.45 9.49 0.8M
2023-09-12 9.74 10.33 9.67 9.86 0.8M
2023-09-11 9.74 9.94 9.55 9.80 0.8M
2023-09-08 10.06 10.06 9.64 9.73 0.6M
2023-09-07 9.93 10.18 9.28 10.04 1.4M
2023-09-06 10.68 10.76 10.03 10.14 1.1M
2023-09-05 10.92 11.18 10.40 10.60 1.1M
2023-09-01 10.33 11.06 10.33 11.03 1.5M
2023-08-31 10.63 10.79 10.21 10.22 0.7M
2023-08-30 10.64 10.78 10.50 10.64 0.6M
2023-08-29 10.40 10.75 10.30 10.67 0.4M
2023-08-28 10.33 10.54 10.28 10.39 0.5M
2023-08-25 9.92 10.40 9.83 10.27 0.7M
2023-08-24 10.82 10.82 9.86 9.91 0.8M
2023-08-23 10.62 11.02 10.62 10.68 0.5M
2023-08-22 10.74 11.02 10.45 10.57 1.6M
2023-08-21 10.55 10.86 10.41 10.67 0.5M
2023-08-18 10.23 10.73 10.20 10.59 0.5M
2023-08-17 10.41 10.48 10.25 10.35 0.6M
2023-08-16 10.59 10.79 10.40 10.44 0.9M
2023-08-15 10.88 11.11 10.50 10.62 0.7M
2023-08-14 10.77 11.23 10.34 11.15 0.9M
2023-08-11 10.88 11.07 10.47 10.73 0.6M
2023-08-10 11.04 11.40 10.63 10.92 0.6M
2023-08-09 11.72 12.20 10.96 11.18 1.1M
2023-08-08 10.53 11.30 10.46 11.17 1.9M
2023-08-07 11.26 11.26 10.21 10.37 1.5M
2023-08-04 11.10 11.31 11.01 11.25 0.7M
2023-08-03 11.35 11.66 11.02 11.05 0.7M
2023-08-02 11.64 11.67 11.18 11.44 0.7M
2023-08-01 12.46 12.46 11.76 11.91 0.5M
2023-07-31 12.22 12.63 12.17 12.60 0.5M
2023-07-28 11.80 12.37 11.60 12.23 0.7M
2023-07-27 12.25 12.25 11.67 11.70 0.6M
2023-07-26 11.94 12.11 11.76 12.08 0.7M
2023-07-25 12.13 12.21 11.95 11.97 0.4M
2023-07-24 12.39 12.45 11.83 12.14 0.9M
2023-07-21 12.25 12.45 11.98 12.39 0.7M
2023-07-20 12.32 12.59 12.07 12.13 0.7M
2023-07-19 12.27 12.71 12.22 12.32 0.9M
2023-07-18 12.86 13.24 11.97 12.11 2.6M
2023-07-17 12.30 13.30 12.24 12.90 0.9M
2023-07-14 12.90 12.90 12.08 12.23 0.6M
2023-07-13 13.00 13.03 12.65 12.68 1.0M
2023-07-12 12.66 13.32 12.65 12.97 1.7M
2023-07-11 12.25 12.35 11.96 12.11 0.8M
2023-07-10 11.60 12.30 11.60 12.29 1.4M
2023-07-07 11.29 11.72 11.29 11.61 1.0M
2023-07-06 12.19 12.19 11.20 11.26 0.9M
2023-07-05 12.67 12.75 12.22 12.41 0.8M
2023-07-03 12.59 12.89 12.53 12.66 0.4M
2023-06-30 12.99 12.99 12.44 12.56 0.9M
2023-06-29 13.06 13.14 12.69 12.80 1.2M
2023-06-28 12.60 13.21 12.30 13.14 1.2M
2023-06-27 12.12 12.69 11.92 12.57 0.8M
2023-06-26 11.98 12.27 11.76 12.10 1.0M
2023-06-23 11.77 11.99 11.55 11.87 1.8M
2023-06-22 11.99 12.12 11.66 11.90 0.9M
2023-06-21 12.03 12.24 11.52 12.07 0.9M
2023-06-20 12.24 12.45 11.75 12.12 1.8M
2023-06-16 13.00 13.00 12.21 12.31 5.9M
2023-06-15 11.79 12.96 11.70 12.79 1.4M
2023-06-14 11.78 12.22 11.64 11.96 1.9M
2023-06-13 11.36 11.90 11.20 11.78 0.9M
2023-06-12 10.85 11.55 10.75 11.35 1.3M
2023-06-09 11.16 11.16 10.63 10.75 0.9M
2023-06-08 11.60 11.65 10.89 11.16 1.3M
2023-06-07 11.80 11.98 11.51 11.64 1.2M
2023-06-06 11.46 11.86 11.35 11.76 1.1M
2023-06-05 11.47 12.00 11.14 11.46 1.1M
2023-06-02 11.23 11.57 11.07 11.47 1.1M
2023-06-01 10.98 11.26 10.63 11.06 0.9M
2023-05-31 10.98 11.50 10.75 11.14 1.2M
2023-05-30 11.09 11.23 10.52 10.94 1.2M
2023-05-26 11.12 11.34 10.79 11.00 1.2M
2023-05-25 11.57 11.59 11.16 11.22 1.5M
2023-05-24 11.57 11.71 11.13 11.57 1.3M
2023-05-23 11.15 12.13 11.15 11.70 2.7M
2023-05-22 10.49 11.19 10.31 11.10 1.7M
2023-05-19 10.34 10.62 10.22 10.49 1.0M
2023-05-18 10.30 10.31 9.93 10.18 1.0M
2023-05-17 10.01 10.40 9.73 10.36 1.5M
2023-05-16 10.02 10.11 9.67 9.99 1.0M
2023-05-15 10.30 10.80 10.22 10.29 1.3M
2023-05-12 10.39 10.53 10.18 10.25 1.5M
2023-05-11 10.66 10.82 10.23 10.36 1.0M
2023-05-10 10.84 10.96 10.24 10.71 1.1M
2023-05-09 10.67 10.91 10.55 10.62 1.4M
2023-05-08 11.24 11.42 10.74 10.82 1.5M
2023-05-05 10.54 11.67 10.54 11.27 1.7M
2023-05-04 11.10 11.35 10.57 11.22 2.1M
2023-05-03 10.43 11.34 10.43 11.21 1.8M
2023-05-02 11.15 11.29 10.40 10.44 1.6M
2023-05-01 11.48 11.67 11.14 11.44 1.4M
2023-04-28 11.16 11.65 10.94 11.37 1.0M
2023-04-27 11.43 11.67 11.07 11.30 1.4M
2023-04-26 11.73 11.92 10.97 11.39 1.7M
2023-04-25 11.90 12.28 11.68 11.78 1.3M
2023-04-24 12.82 12.82 12.01 12.05 1.6M
2023-04-21 12.55 12.82 12.06 12.74 1.6M
2023-04-20 12.12 12.96 12.07 12.47 2.7M
2023-04-19 12.23 13.06 11.80 12.35 6.0M
2023-04-18 17.98 18.00 10.85 11.62 13.9M
2023-04-17 17.56 18.32 17.07 18.22 1.9M
2023-04-14 18.31 18.67 17.08 17.44 1.4M
2023-04-13 16.07 18.48 16.07 18.22 3.4M
2023-04-12 18.36 18.38 15.85 16.01 1.8M
2023-04-11 18.24 19.23 17.78 18.02 1.2M
2023-04-10 17.91 18.37 17.21 18.27 1.4M
2023-04-06 17.44 18.23 17.34 17.97 1.1M
2023-04-05 16.69 17.99 16.69 17.23 1.3M
2023-04-04 16.94 17.21 16.26 16.89 0.9M
2023-04-03 16.47 17.08 16.45 16.90 1.5M
2023-03-31 16.02 16.66 15.93 16.47 0.9M
2023-03-30 16.06 16.41 15.77 15.91 1.3M
2023-03-29 15.20 16.05 15.00 16.01 1.3M
2023-03-28 15.34 15.51 14.77 15.00 0.6M
2023-03-27 15.36 15.95 15.17 15.48 0.7M
2023-03-24 15.37 15.48 14.82 15.31 1.4M
2023-03-23 15.49 15.76 15.09 15.48 1.0M
2023-03-22 15.47 16.28 15.11 15.21 1.2M
2023-03-21 15.73 16.40 15.38 15.58 0.7M
2023-03-20 15.63 15.96 15.28 15.63 0.9M
2023-03-17 16.13 16.45 15.62 15.77 1.2M
2023-03-16 16.36 16.57 15.94 16.28 1.4M
2023-03-15 15.96 17.00 15.86 16.50 1.0M
2023-03-14 16.52 16.62 15.86 16.22 0.7M
2023-03-13 15.10 16.23 15.10 16.01 1.2M
2023-03-10 15.60 15.65 14.49 15.33 1.7M
2023-03-09 16.84 17.14 15.40 15.57 1.6M
2023-03-08 17.60 17.60 16.77 16.91 0.9M
2023-03-07 17.32 18.77 17.14 17.59 1.5M
2023-03-06 17.07 17.07 16.42 16.96 0.8M
2023-03-03 16.44 17.28 16.14 17.13 1.0M
2023-03-02 15.95 16.40 15.81 16.38 0.7M
2023-03-01 16.20 16.39 15.95 16.14 0.8M
2023-02-28 16.69 16.90 16.11 16.15 1.2M
2023-02-27 17.26 17.42 16.41 16.56 1.1M
2023-02-24 19.54 19.54 16.94 17.06 1.0M
2023-02-23 17.78 17.82 16.96 17.43 0.6M
2023-02-22 17.59 18.18 17.45 17.70 0.7M
2023-02-21 18.07 18.29 17.18 17.48 1.4M
2023-02-17 17.46 18.55 17.14 18.45 0.8M
2023-02-16 17.97 18.22 17.25 17.45 1.1M
2023-02-15 18.50 18.80 18.03 18.37 1.5M
2023-02-14 18.38 19.07 18.22 18.78 1.1M
2023-02-13 19.42 19.56 18.27 18.50 0.9M
2023-02-10 19.95 20.13 19.43 19.56 1.0M
2023-02-09 20.39 20.77 19.84 20.07 0.7M
2023-02-08 21.16 21.30 20.34 20.37 1.3M
2023-02-07 21.60 21.68 21.10 21.32 0.8M
2023-02-06 21.80 23.02 21.25 21.56 0.8M
2023-02-03 22.61 22.95 22.00 22.07 0.7M
2023-02-02 22.24 23.18 21.94 22.76 1.7M
2023-02-01 21.39 22.02 21.01 21.68 0.8M
2023-01-31 20.91 21.86 20.91 21.46 0.8M
2023-01-30 21.56 21.92 20.88 20.95 1.3M
2023-01-27 20.07 22.03 20.07 21.88 1.4M
2023-01-26 20.71 21.07 19.69 20.19 1.1M
2023-01-25 20.31 20.50 19.77 20.42 0.7M
2023-01-24 20.57 21.79 20.41 20.55 1.6M
2023-01-23 20.65 21.05 20.38 20.78 1.4M
2023-01-20 20.50 20.80 19.97 20.58 1.1M
2023-01-19 20.41 20.41 19.49 20.20 2.1M
2023-01-18 20.69 21.21 20.35 20.68 1.2M
2023-01-17 20.23 21.16 20.17 20.45 1.5M
2023-01-13 19.90 21.89 19.52 20.77 3.6M
2023-01-12 16.70 20.25 16.35 20.10 2.8M
2023-01-11 15.99 16.81 15.66 16.65 1.9M
2023-01-10 15.65 16.27 15.49 16.03 1.5M
2023-01-09 15.77 16.23 15.08 15.59 3.3M
2023-01-06 15.60 15.80 14.80 15.74 1.7M
2023-01-05 15.71 15.96 15.39 15.51 2.0M
2023-01-04 15.24 16.19 15.10 15.98 1.9M
2023-01-03 15.14 15.41 14.93 15.04 1.8M