Comparing Back to the side-by-side chart ↗
Relay Therapeutics Inc (RLAY) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.17 | 17.17 | 16.13 | 16.28 | -5.90% | 2,366,600 |
| 2026-10-15 | 17.15 | 17.56 | 17.07 | 17.30 | +1.41% | 2,117,100 |
| 2026-10-14 | 17.02 | 17.77 | 16.90 | 17.06 | -1.73% | 2,936,800 |
| 2026-10-13 | 17.84 | 17.93 | 17.27 | 17.36 | -3.45% | 1,706,400 |
| 2026-10-12 | 17.77 | 18.32 | 17.53 | 17.98 | +0.56% | 2,091,000 |
| 2026-10-09 | 17.01 | 18.50 | 17.01 | 17.88 | +2.70% | 1,764,500 |
| 2026-10-08 | 17.71 | 17.97 | 16.87 | 17.41 | -3.01% | 4,332,100 |
| 2026-10-07 | 18.40 | 18.54 | 17.85 | 17.95 | -4.22% | 3,433,000 |
| 2026-10-06 | 19.50 | 19.50 | 18.17 | 18.74 | -3.35% | 3,879,800 |
| 2026-10-05 | 19.00 | 19.40 | 18.29 | 19.39 | +2.27% | 2,936,000 |
| 2026-10-02 | 18.71 | 19.13 | 18.60 | 18.96 | +2.54% | 2,771,000 |
| 2026-10-01 | 18.02 | 19.08 | 17.86 | 18.49 | +2.44% | 2,824,200 |
| 2026-09-30 | 18.39 | 18.72 | 17.93 | 18.05 | -1.69% | 2,782,500 |
| 2026-09-29 | 17.65 | 18.48 | 17.52 | 18.36 | +3.79% | 3,589,000 |
| 2026-09-28 | 17.10 | 17.88 | 17.05 | 17.69 | +1.26% | 1,843,500 |
| 2026-09-25 | 17.94 | 18.01 | 17.42 | 17.47 | -1.47% | 2,983,600 |
| 2026-09-24 | 18.09 | 18.09 | 17.41 | 17.73 | -1.66% | 3,675,000 |
| 2026-09-23 | 19.15 | 19.23 | 17.22 | 18.03 | -6.82% | 4,705,600 |
| 2026-09-22 | 18.43 | 19.48 | 18.21 | 19.35 | +6.38% | 3,632,000 |
| 2026-09-21 | 19.07 | 19.17 | 18.05 | 18.19 | -3.45% | 3,029,900 |
| 2026-09-18 | 19.25 | 19.40 | 18.68 | 18.84 | -1.82% | 10,076,100 |
| 2026-09-17 | 19.45 | 19.69 | 19.07 | 19.19 | +1.86% | 3,095,700 |
| 2026-09-16 | 18.97 | 19.22 | 18.62 | 18.84 | -0.69% | 2,116,700 |
| 2026-09-15 | 19.05 | 19.09 | 18.64 | 18.97 | -0.47% | 2,742,800 |
| 2026-09-14 | 18.90 | 19.43 | 18.88 | 19.06 | +1.01% | 2,400,200 |
| 2026-09-11 | 19.17 | 19.35 | 18.68 | 18.87 | -0.11% | 4,164,400 |
| 2026-09-10 | 18.30 | 19.11 | 18.10 | 18.89 | +1.23% | 3,000,700 |
| 2026-09-09 | 18.76 | 19.18 | 18.54 | 18.66 | -2.35% | 6,061,100 |
| 2026-09-08 | 18.77 | 19.28 | 18.31 | 19.11 | +0.37% | 5,029,400 |
| 2026-09-04 | 18.85 | 19.26 | 18.68 | 19.04 | +0.16% | 2,054,800 |
| 2026-09-03 | 18.55 | 19.10 | 18.34 | 19.01 | +2.70% | 2,716,600 |
| 2026-09-02 | 18.70 | 19.27 | 18.29 | 18.51 | +0.11% | 2,107,900 |
| 2026-09-01 | 18.15 | 18.68 | 17.96 | 18.49 | +0.60% | 1,598,400 |
| 2026-08-31 | 18.54 | 18.64 | 18.03 | 18.38 | -2.08% | 3,784,700 |
| 2026-08-28 | 19.15 | 19.30 | 18.63 | 18.77 | -3.35% | 2,762,900 |
| 2026-08-27 | 19.23 | 19.68 | 19.16 | 19.42 | -0.21% | 2,394,400 |
| 2026-08-26 | 19.95 | 20.12 | 19.19 | 19.46 | -5.40% | 2,936,600 |
| 2026-08-25 | 20.18 | 20.77 | 20.05 | 20.57 | +4.10% | 2,744,194 |
| 2026-08-24 | 19.16 | 20.02 | 18.60 | 19.76 | +1.65% | 2,639,387 |
| 2026-08-21 | 19.92 | 20.17 | 19.18 | 19.44 | -1.32% | 2,965,800 |
| 2026-08-20 | 20.36 | 20.50 | 19.42 | 19.70 | -5.01% | 2,788,700 |
| 2026-08-19 | 21.05 | 21.27 | 20.45 | 20.74 | +0.63% | 2,101,600 |
| 2026-08-18 | 20.46 | 20.99 | 20.08 | 20.61 | -0.29% | 2,227,600 |
| 2026-08-17 | 19.72 | 20.79 | 19.56 | 20.67 | +4.08% | 1,835,300 |
| 2026-08-14 | 19.62 | 20.00 | 19.36 | 19.86 | -0.35% | 1,530,200 |
| 2026-08-13 | 20.33 | 20.41 | 19.77 | 19.93 | -0.70% | 1,797,000 |
| 2026-08-12 | 20.12 | 20.48 | 19.77 | 20.07 | +0.40% | 1,611,000 |
| 2026-08-11 | 19.99 | 20.27 | 19.66 | 19.99 | +0.25% | 1,976,992 |
| 2026-08-10 | 19.55 | 20.71 | 19.41 | 19.94 | +0.86% | 2,672,105 |
| 2026-08-07 | 19.11 | 19.84 | 18.68 | 19.77 | +0.10% | 2,315,200 |
| 2026-08-06 | 19.71 | 20.26 | 19.50 | 19.75 | +0.30% | 2,430,400 |
| 2026-08-05 | 19.48 | 19.97 | 19.22 | 19.69 | +0.77% | 1,505,700 |
| 2026-08-04 | 18.96 | 19.73 | 18.78 | 19.54 | +4.05% | 2,054,500 |
| 2026-08-03 | 18.59 | 18.81 | 18.10 | 18.78 | -0.27% | 1,603,600 |
| 2026-07-31 | 19.76 | 19.76 | 18.45 | 18.83 | -3.19% | 1,785,600 |
| 2026-07-30 | 18.68 | 19.80 | 18.46 | 19.45 | +5.88% | 1,865,500 |
| 2026-07-29 | 18.74 | 19.07 | 17.94 | 18.37 | +0.44% | 1,944,100 |
| 2026-07-28 | 18.61 | 18.74 | 17.71 | 18.29 | -1.88% | 2,933,300 |
| 2026-07-27 | 18.47 | 19.41 | 18.42 | 18.64 | +1.08% | 4,202,000 |
| 2026-07-24 | 19.18 | 19.29 | 18.26 | 18.44 | -3.40% | 2,039,900 |
| 2026-07-23 | 18.82 | 19.38 | 18.54 | 19.09 | -0.93% | 1,241,700 |
| 2026-07-22 | 19.18 | 19.51 | 18.85 | 19.27 | -0.16% | 1,321,100 |
| 2026-07-21 | 19.55 | 19.94 | 19.21 | 19.30 | +0.63% | 1,485,100 |
| 2026-07-20 | 19.95 | 20.39 | 19.15 | 19.18 | -3.67% | 3,492,100 |
| 2026-07-17 | 19.13 | 20.29 | 18.85 | 19.91 | +2.79% | 2,157,300 |
| 2026-07-16 | 19.49 | 20.16 | 18.85 | 19.37 | -0.72% | 3,592,500 |
| 2026-07-15 | 18.89 | 19.73 | 18.41 | 19.51 | +2.25% | 1,537,900 |
| 2026-07-14 | 18.83 | 19.14 | 18.40 | 19.08 | +1.87% | 1,700,400 |
| 2026-07-13 | 19.50 | 19.75 | 18.33 | 18.73 | -6.37% | 2,370,900 |
| 2026-07-10 | 20.70 | 20.75 | 19.31 | 20.00 | -3.59% | 3,188,200 |
| 2026-07-09 | 19.70 | 20.79 | 19.58 | 20.75 | +5.71% | 4,433,400 |
| 2026-07-08 | 19.71 | 20.19 | 18.37 | 19.63 | -0.56% | 4,312,300 |
| 2026-07-07 | 18.97 | 20.20 | 18.53 | 19.74 | +4.44% | 5,144,800 |
| 2026-07-06 | 18.67 | 19.39 | 18.34 | 18.90 | +1.34% | 3,146,900 |
| 2026-07-02 | 17.88 | 18.67 | 17.68 | 18.65 | +5.01% | 3,172,900 |
| 2026-07-01 | 18.43 | 19.00 | 17.67 | 17.76 | -5.08% | 3,360,800 |
| 2026-06-30 | 19.73 | 19.87 | 18.66 | 18.71 | -5.22% | 5,799,100 |
| 2026-06-29 | 18.53 | 19.93 | 18.48 | 19.74 | +6.36% | 4,215,700 |
| 2026-06-26 | 17.62 | 18.75 | 17.62 | 18.56 | +4.09% | 12,573,700 |
| 2026-06-25 | 18.09 | 18.94 | 17.64 | 17.83 | -1.05% | 7,190,500 |
| 2026-06-24 | 17.58 | 18.83 | 17.54 | 18.02 | +3.33% | 4,597,000 |
| 2026-06-23 | 16.64 | 17.70 | 16.64 | 17.44 | +0.93% | 5,390,200 |
| 2026-06-22 | 16.14 | 17.50 | 16.14 | 17.28 | +8.82% | 4,414,500 |
| 2026-06-18 | 15.99 | 16.40 | 15.82 | 15.88 | +2.06% | 10,739,000 |
| 2026-06-17 | 15.20 | 15.98 | 15.19 | 15.56 | +3.39% | 2,863,500 |
| 2026-06-16 | 14.99 | 15.28 | 14.78 | 15.05 | +0.60% | 2,338,444 |
| 2026-06-15 | 15.04 | 15.35 | 14.83 | 14.96 | +1.01% | 1,879,841 |
| 2026-06-12 | 14.21 | 15.06 | 14.20 | 14.81 | +4.00% | 1,770,100 |
| 2026-06-11 | 13.58 | 14.36 | 13.44 | 14.24 | +5.56% | 2,092,700 |
| 2026-06-10 | 13.91 | 14.58 | 13.47 | 13.49 | -4.26% | 2,520,700 |
| 2026-06-09 | 13.99 | 14.14 | 13.19 | 14.09 | +3.15% | 2,963,900 |
| 2026-06-08 | 13.91 | 14.19 | 13.51 | 13.66 | +1.04% | 2,917,400 |
| 2026-06-05 | 14.54 | 14.54 | 12.93 | 13.52 | -7.02% | 6,071,400 |
| 2026-06-04 | 15.33 | 15.57 | 14.31 | 14.54 | -4.97% | 5,790,400 |
| 2026-06-03 | 15.68 | 15.94 | 14.96 | 15.30 | -2.55% | 3,726,900 |
| 2026-06-02 | 16.65 | 17.47 | 15.69 | 15.70 | +10.10% | 11,483,200 |
| 2026-06-01 | 14.01 | 14.29 | 13.30 | 14.26 | +1.49% | 2,260,600 |
| 2026-05-29 | 13.77 | 14.38 | 13.60 | 14.05 | +1.08% | 3,464,200 |
| 2026-05-28 | 14.50 | 14.60 | 13.88 | 13.90 | -3.67% | 3,951,500 |
| 2026-05-27 | 14.21 | 14.87 | 14.11 | 14.43 | +1.83% | 3,050,300 |
| 2026-05-26 | 13.91 | 14.30 | 13.26 | 14.17 | +4.73% | 2,373,500 |
| 2026-05-22 | 13.52 | 13.95 | 13.40 | 13.53 | -0.95% | 5,355,200 |
| 2026-05-21 | 14.98 | 15.45 | 13.53 | 13.66 | +4.92% | 10,420,400 |
| 2026-05-20 | 11.93 | 13.55 | 11.62 | 13.02 | +7.87% | 6,519,400 |
| 2026-05-19 | 13.00 | 13.71 | 11.63 | 12.07 | -0.25% | 17,856,600 |
| 2026-05-18 | 12.23 | 12.57 | 11.63 | 12.10 | -0.82% | 2,297,300 |
| 2026-05-15 | 12.59 | 12.72 | 12.19 | 12.20 | -4.54% | 2,470,000 |
| 2026-05-14 | 13.22 | 13.47 | 12.66 | 12.78 | -3.33% | 4,381,100 |
| 2026-05-13 | 12.82 | 13.29 | 12.74 | 13.22 | +2.24% | 2,310,900 |
| 2026-05-12 | 12.85 | 12.99 | 12.47 | 12.93 | +0.62% | 2,017,500 |
| 2026-05-11 | 12.80 | 13.03 | 12.50 | 12.85 | +0.71% | 3,228,400 |
| 2026-05-08 | 12.61 | 12.87 | 12.40 | 12.76 | +2.00% | 1,830,600 |
| 2026-05-07 | 12.92 | 12.92 | 12.25 | 12.51 | -3.17% | 3,211,800 |
| 2026-05-06 | 13.02 | 13.02 | 11.99 | 12.92 | -0.62% | 3,440,500 |
| 2026-05-05 | 13.15 | 13.36 | 12.64 | 13.00 | -0.69% | 1,951,300 |
| 2026-05-04 | 12.44 | 13.33 | 11.75 | 13.09 | +2.91% | 3,506,300 |
| 2026-05-01 | 12.80 | 13.21 | 12.65 | 12.72 | -1.85% | 2,914,100 |
| 2026-04-30 | 12.82 | 13.03 | 12.41 | 12.96 | +3.10% | 2,389,600 |
| 2026-04-29 | 13.17 | 13.37 | 12.54 | 12.57 | -3.53% | 3,651,800 |
| 2026-04-28 | 14.79 | 15.07 | 12.81 | 13.03 | -12.84% | 6,716,900 |
| 2026-04-27 | 14.86 | 15.40 | 14.64 | 14.95 | -1.19% | 4,112,800 |
| 2026-04-24 | 15.17 | 15.40 | 14.68 | 15.13 | +0.27% | 1,968,400 |
| 2026-04-23 | 16.36 | 16.50 | 14.89 | 15.09 | -8.60% | 2,972,600 |
| 2026-04-22 | 17.03 | 17.15 | 16.31 | 16.51 | -1.73% | 2,367,500 |
| 2026-04-21 | 16.40 | 17.03 | 16.26 | 16.80 | +2.44% | 2,527,700 |
| 2026-04-20 | 16.58 | 16.69 | 15.94 | 16.40 | -2.15% | 2,641,700 |
| 2026-04-17 | 16.51 | 17.32 | 16.16 | 16.76 | +4.03% | 2,360,700 |
| 2026-04-16 | 15.45 | 16.49 | 15.24 | 16.11 | +4.00% | 3,264,500 |
| 2026-04-15 | 14.46 | 15.66 | 14.32 | 15.49 | +5.02% | 3,872,200 |
| 2026-04-14 | 15.56 | 15.89 | 14.72 | 14.75 | -3.34% | 4,093,900 |
| 2026-04-13 | 14.93 | 15.48 | 14.76 | 15.26 | +2.14% | 2,812,200 |
| 2026-04-10 | 15.00 | 15.42 | 14.51 | 14.94 | -0.40% | 2,786,900 |
| 2026-04-09 | 14.43 | 15.00 | 14.18 | 15.00 | +3.38% | 3,080,300 |
| 2026-04-08 | 14.00 | 14.64 | 13.84 | 14.51 | +7.64% | 5,621,000 |
| 2026-04-07 | 12.40 | 13.55 | 12.30 | 13.48 | +8.27% | 5,422,100 |
| 2026-04-06 | 12.63 | 13.38 | 12.20 | 12.45 | -0.72% | 5,435,100 |
| 2026-04-02 | 10.50 | 13.04 | 10.48 | 12.54 | +16.43% | 8,891,900 |
| 2026-04-01 | 10.12 | 10.80 | 10.12 | 10.77 | +8.24% | 2,400,600 |
| 2026-03-31 | 9.56 | 10.05 | 9.56 | 9.95 | +6.42% | 2,178,700 |
| 2026-03-30 | 9.51 | 9.67 | 9.28 | 9.35 | -2.60% | 1,568,400 |
| 2026-03-27 | 10.00 | 10.12 | 9.37 | 9.60 | -5.14% | 2,079,272 |
| 2026-03-26 | 9.37 | 10.20 | 9.35 | 10.12 | +5.42% | 4,015,390 |
| 2026-03-25 | 9.54 | 9.95 | 9.54 | 9.60 | +1.69% | 1,499,884 |
| 2026-03-24 | 9.62 | 9.71 | 9.27 | 9.44 | -3.87% | 2,059,333 |
| 2026-03-23 | 10.04 | 10.20 | 9.69 | 9.82 | -0.91% | 2,040,516 |
| 2026-03-20 | 10.26 | 10.75 | 9.70 | 9.91 | -0.90% | 3,824,089 |
| 2026-03-19 | 9.80 | 10.22 | 9.66 | 10.00 | +0.70% | 1,264,674 |
| 2026-03-18 | 10.20 | 10.28 | 9.87 | 9.93 | -3.22% | 1,719,402 |
| 2026-03-17 | 10.06 | 10.33 | 9.91 | 10.26 | +1.28% | 1,472,325 |
| 2026-03-16 | 10.43 | 10.78 | 10.13 | 10.13 | -2.22% | 2,290,069 |
| 2026-03-13 | 11.00 | 11.49 | 10.30 | 10.36 | -1.80% | 1,632,175 |
| 2026-03-12 | 10.73 | 10.85 | 10.14 | 10.55 | -2.31% | 2,381,073 |
| 2026-03-11 | 10.60 | 10.96 | 10.49 | 10.80 | +1.03% | 7,429,879 |
| 2026-03-10 | 10.26 | 10.84 | 10.26 | 10.69 | +5.42% | 5,667,791 |
| 2026-03-09 | 9.73 | 10.47 | 9.61 | 10.14 | +2.53% | 2,455,996 |
| 2026-03-06 | 9.31 | 9.91 | 9.06 | 9.89 | +2.59% | 1,420,119 |
| 2026-03-05 | 9.93 | 10.08 | 9.57 | 9.64 | -5.02% | 1,977,221 |
| 2026-03-04 | 9.93 | 10.25 | 9.55 | 10.15 | +3.05% | 2,664,280 |
| 2026-03-03 | 9.56 | 10.50 | 9.28 | 9.85 | +0.61% | 2,696,094 |
| 2026-03-02 | 9.91 | 10.68 | 9.76 | 9.79 | -4.58% | 2,858,505 |
| 2026-02-27 | 9.64 | 11.43 | 9.40 | 10.26 | +12.01% | 8,214,064 |
| 2026-02-26 | 9.19 | 9.41 | 8.84 | 9.16 | -0.65% | 1,735,656 |
| 2026-02-25 | 9.25 | 9.49 | 9.13 | 9.22 | +0.44% | 1,028,178 |
| 2026-02-24 | 8.99 | 9.50 | 8.99 | 9.18 | +2.68% | 1,314,627 |
| 2026-02-23 | 8.66 | 9.01 | 8.64 | 8.94 | +2.76% | 1,149,406 |
| 2026-02-20 | 8.79 | 8.90 | 8.42 | 8.70 | -1.81% | 1,082,839 |
| 2026-02-19 | 8.97 | 9.00 | 8.69 | 8.86 | -2.64% | 1,097,967 |
| 2026-02-18 | 9.02 | 9.32 | 8.97 | 9.10 | -0.66% | 1,850,304 |
| 2026-02-17 | 8.88 | 9.43 | 8.81 | 9.16 | +2.58% | 1,589,777 |
| 2026-02-13 | 8.85 | 9.54 | 8.85 | 8.93 | +1.36% | 2,048,093 |
| 2026-02-12 | 9.14 | 9.32 | 8.35 | 8.81 | -3.72% | 2,218,628 |
| 2026-02-11 | 8.94 | 9.16 | 8.36 | 9.15 | +1.78% | 2,099,381 |
| 2026-02-10 | 8.68 | 9.24 | 8.63 | 8.99 | +3.93% | 1,875,998 |
| 2026-02-09 | 8.92 | 9.19 | 8.52 | 8.65 | -3.03% | 2,758,606 |
| 2026-02-06 | 8.38 | 9.01 | 8.33 | 8.92 | +9.45% | 3,455,733 |
| 2026-02-05 | 8.41 | 8.74 | 8.07 | 8.15 | -4.00% | 2,616,968 |
| 2026-02-04 | 8.73 | 8.99 | 8.21 | 8.49 | -2.08% | 2,674,213 |
| 2026-02-03 | 8.39 | 8.89 | 8.30 | 8.67 | +6.38% | 5,964,407 |
| 2026-02-02 | 7.65 | 8.38 | 7.60 | 8.15 | +6.40% | 1,688,676 |
| 2026-01-30 | 7.70 | 7.75 | 7.45 | 7.66 | -0.65% | 1,259,054 |
| 2026-01-29 | 7.51 | 7.94 | 7.46 | 7.71 | +0.78% | 1,788,559 |
| 2026-01-28 | 8.45 | 8.49 | 7.62 | 7.65 | -10.00% | 1,818,772 |
| 2026-01-27 | 7.57 | 8.63 | 7.42 | 8.50 | +11.99% | 2,432,894 |
| 2026-01-26 | 7.67 | 7.84 | 7.37 | 7.59 | +2.15% | 3,057,143 |
| 2026-01-23 | 7.50 | 7.89 | 7.36 | 7.43 | -2.24% | 2,016,943 |
| 2026-01-22 | 7.57 | 7.91 | 7.49 | 7.60 | +0.80% | 3,956,154 |
| 2026-01-21 | 7.45 | 7.84 | 7.45 | 7.54 | +1.75% | 2,805,593 |
| 2026-01-20 | 7.01 | 7.61 | 7.01 | 7.41 | +0.82% | 3,500,707 |
| 2026-01-16 | 7.72 | 7.74 | 7.34 | 7.35 | -3.67% | 2,949,881 |
| 2026-01-15 | 8.06 | 8.22 | 7.60 | 7.63 | -5.45% | 1,895,563 |
| 2026-01-14 | 7.92 | 8.38 | 7.92 | 8.07 | +1.64% | 1,148,798 |
| 2026-01-13 | 7.74 | 8.02 | 7.63 | 7.94 | +1.79% | 1,229,380 |
| 2026-01-12 | 7.91 | 7.97 | 7.62 | 7.80 | -2.38% | 1,700,266 |
| 2026-01-09 | 8.10 | 8.24 | 7.92 | 7.99 | -0.12% | 1,122,112 |
| 2026-01-08 | 8.07 | 8.26 | 7.85 | 8.00 | -2.20% | 3,357,750 |
| 2026-01-07 | 8.23 | 8.66 | 8.12 | 8.18 | +0.12% | 2,739,931 |
| 2026-01-06 | 7.82 | 8.29 | 7.73 | 8.17 | +3.94% | 2,080,134 |
| 2026-01-05 | 8.14 | 8.34 | 7.66 | 7.86 | -3.91% | 1,942,908 |
| 2026-01-02 | 8.35 | 8.55 | 8.06 | 8.18 | -3.31% | 1,570,236 |
| 2025-12-31 | 8.31 | 8.58 | 8.29 | 8.46 | +1.32% | 2,041,674 |
| 2025-12-30 | 8.37 | 8.39 | 8.25 | 8.35 | -0.71% | 1,143,077 |
| 2025-12-29 | 8.46 | 8.55 | 8.28 | 8.41 | -1.75% | 1,336,678 |
| 2025-12-26 | 8.60 | 8.63 | 8.32 | 8.56 | -1.04% | 1,122,569 |
| 2025-12-24 | 8.31 | 8.76 | 8.31 | 8.65 | +4.09% | 866,541 |
| 2025-12-23 | 8.52 | 8.53 | 8.13 | 8.31 | -3.48% | 1,444,149 |
| 2025-12-22 | 8.45 | 8.81 | 8.33 | 8.61 | +2.50% | 5,284,425 |
| 2025-12-19 | 8.19 | 8.69 | 8.14 | 8.40 | +3.32% | 5,826,565 |
| 2025-12-18 | 8.16 | 8.38 | 7.96 | 8.13 | +1.25% | 1,298,518 |
| 2025-12-17 | 8.40 | 8.50 | 7.95 | 8.03 | -5.31% | 2,835,004 |
| 2025-12-16 | 8.52 | 9.04 | 8.41 | 8.48 | +0.00% | 2,626,927 |
| 2025-12-15 | 8.08 | 8.53 | 8.01 | 8.48 | +5.60% | 2,451,158 |
| 2025-12-12 | 8.60 | 8.70 | 7.71 | 8.03 | +3.08% | 2,845,759 |
| 2025-12-11 | 7.61 | 7.89 | 7.55 | 7.79 | +2.64% | 1,871,344 |
| 2025-12-10 | 7.57 | 7.81 | 7.42 | 7.59 | +0.13% | 6,084,826 |
| 2025-12-09 | 7.78 | 8.00 | 7.55 | 7.58 | -0.66% | 1,661,009 |
| 2025-12-08 | 7.84 | 7.95 | 7.55 | 7.63 | -0.65% | 1,069,731 |
| 2025-12-05 | 8.03 | 8.13 | 7.58 | 7.68 | -4.00% | 898,685 |
| 2025-12-04 | 7.73 | 8.09 | 7.69 | 8.00 | +2.17% | 1,207,333 |
| 2025-12-03 | 7.55 | 7.92 | 7.53 | 7.83 | +4.54% | 1,313,466 |
| 2025-12-02 | 7.40 | 7.61 | 7.23 | 7.49 | +1.22% | 1,532,601 |
| 2025-12-01 | 7.77 | 7.81 | 7.39 | 7.40 | -6.57% | 1,092,390 |
| 2025-11-28 | 8.00 | 8.01 | 7.78 | 7.92 | -1.37% | 763,552 |
| 2025-11-26 | 8.11 | 8.16 | 7.86 | 8.03 | -0.25% | 1,192,748 |
| 2025-11-25 | 8.25 | 8.36 | 7.81 | 8.05 | -1.47% | 2,122,619 |
| 2025-11-24 | 6.86 | 8.23 | 6.80 | 8.17 | +20.68% | 4,058,881 |
| 2025-11-21 | 6.37 | 6.86 | 6.28 | 6.77 | +6.11% | 2,372,105 |
| 2025-11-20 | 6.54 | 6.68 | 6.30 | 6.38 | +0.63% | 2,240,905 |
| 2025-11-19 | 6.43 | 6.75 | 6.33 | 6.34 | -2.61% | 2,025,573 |
| 2025-11-18 | 6.57 | 6.68 | 6.25 | 6.51 | -1.66% | 2,632,784 |
| 2025-11-17 | 6.26 | 6.79 | 6.17 | 6.62 | +5.25% | 1,848,230 |
| 2025-11-14 | 6.33 | 6.72 | 6.22 | 6.29 | -2.48% | 2,415,577 |
| 2025-11-13 | 6.07 | 6.64 | 6.04 | 6.45 | +4.54% | 2,127,917 |
| 2025-11-12 | 6.29 | 6.41 | 6.15 | 6.17 | -1.91% | 2,042,556 |
| 2025-11-11 | 6.11 | 6.38 | 5.95 | 6.29 | +1.94% | 3,048,876 |
| 2025-11-10 | 6.23 | 6.30 | 6.09 | 6.17 | +1.98% | 2,946,335 |
| 2025-11-07 | 6.17 | 6.70 | 6.01 | 6.05 | -7.35% | 4,990,514 |
| 2025-11-06 | 6.53 | 6.72 | 6.44 | 6.53 | -0.31% | 1,968,485 |
| 2025-11-05 | 6.86 | 6.92 | 6.52 | 6.55 | -4.52% | 1,817,583 |
| 2025-11-04 | 6.80 | 7.04 | 6.76 | 6.86 | -1.15% | 2,306,363 |
| 2025-11-03 | 7.00 | 7.25 | 6.64 | 6.94 | -2.80% | 2,381,891 |
| 2025-10-31 | 7.33 | 7.42 | 7.13 | 7.14 | -2.72% | 1,454,455 |
| 2025-10-30 | 7.25 | 7.42 | 7.15 | 7.34 | +0.41% | 1,920,839 |
| 2025-10-29 | 7.59 | 7.64 | 7.24 | 7.31 | -2.79% | 1,385,369 |
| 2025-10-28 | 7.29 | 7.60 | 7.26 | 7.52 | +1.90% | 2,085,772 |
| 2025-10-27 | 7.01 | 7.39 | 6.96 | 7.38 | +7.58% | 3,818,930 |
| 2025-10-24 | 6.85 | 7.50 | 6.77 | 6.86 | +1.48% | 3,277,056 |
| 2025-10-23 | 6.47 | 6.83 | 6.30 | 6.76 | +4.32% | 1,513,159 |
| 2025-10-22 | 6.98 | 7.00 | 6.45 | 6.48 | -7.95% | 1,985,686 |
| 2025-10-21 | 7.10 | 7.16 | 6.80 | 7.04 | -1.40% | 1,929,041 |
| 2025-10-20 | 6.59 | 7.19 | 6.59 | 7.14 | +10.02% | 2,297,344 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+34.21%). Pire mois : Mars (-8.25%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Relay Therapeutics Inc (RLAY) ?
16.28 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de RLAY ?
Plus haut à 21.27 et plus bas à 5.95 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Relay Therapeutics Inc ?
Historiquement, le mois le plus fort de RLAY a été Oct (moyenne +34.21%) et le plus faible Mars (moyenne -8.25%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.