$RLAY: Relay Therapeutics, Inc. - Common Stock
2024-02-28 RLAY 2024-02-28 09:01:36 11.50 8.42 1.28% RLAY 2024-02-28 11:01:22 10.17 10.12 -1.48% RLAY 2024-02-28 12:01:17 10.15 10.13 -1.57% RLAY 2024-02-28 13:01:15 10.16 10.14 -1.28% RLAY 2024-02-28 14:01:35 10.02 10.00 -2.76% RLAY 2024-02-28 15:01:17 10.11 10.09 -1.87% RLAY 2024-02-28 16:01:26 10.13 10.11 -1.77% RLAY 2024-02-28 17:01:17 10.20 10.02 -1.87% RLAY 2024-02-28 18:01:27 10.20 10.02 -1.85% RLAY 2024-02-28 19:01:28 10.20 10.02 -1.87% RLAY 2024-02-28 21:08:04 0.00 0.00 -1.85% 2024-02-29 RLAY 2024-02-29 06:01:27 16.12 7.83 -1.85% RLAY 2024-02-29 08:01:35 11.94 8.26 -1.85% RLAY 2024-02-29 09:01:21 11.55 8.26 -1.85% RLAY 2024-02-29 10:01:42 11.55 6.51 -1.85% RLAY 2024-02-29 11:01:23 10.27 10.24 1.65% RLAY 2024-02-29 12:01:40 10.34 10.32 2.43% RLAY 2024-02-29 13:01:20 10.25 10.23 1.46% RLAY 2024-02-29 14:01:39 10.28 10.26 1.85% RLAY 2024-02-29 15:01:21 10.19 10.16 0.87% RLAY 2024-02-29 16:01:33 10.07 10.05 -0.19% RLAY 2024-02-29 17:01:18 11.08 7.86 -0.58% RLAY 2024-02-29 18:01:34 11.08 8.77 -0.60% RLAY 2024-02-29 19:01:26 11.08 10.00 -0.58% RLAY 2024-02-29 21:09:33 0.00 0.00 -0.60% 2024-03-01 RLAY 2024-03-01 06:01:35 16.03 7.83 -0.60% RLAY 2024-03-01 08:01:32 11.94 8.42 -0.60% RLAY 2024-03-01 09:01:39 11.91 8.42 -0.60% RLAY 2024-03-01 11:01:24 10.29 10.26 2.68% RLAY 2024-03-01 12:01:32 10.38 10.36 3.47% RLAY 2024-03-01 13:01:18 10.25 10.24 2.18% RLAY 2024-03-01 14:01:36 10.30 10.26 2.48% RLAY 2024-03-01 15:01:32 10.36 10.34 3.27% RLAY 2024-03-01 16:01:27 10.18 10.16 1.49% RLAY 2024-03-01 17:01:17 12.00 7.86 0.50% RLAY 2024-03-01 18:01:30 11.91 8.26 0.50% 2024-03-04 RLAY 2024-03-04 00:09:07 0.00 0.00 0.50% RLAY 2024-03-04 06:01:51 16.14 9.23 0.50% RLAY 2024-03-04 08:01:34 11.94 9.23 0.50% RLAY 2024-03-04 09:01:21 11.44 9.23 0.50% RLAY 2024-03-04 10:01:35 10.69 7.83 0.50% RLAY 2024-03-04 11:01:24 9.72 9.69 -3.89% RLAY 2024-03-04 12:01:35 9.91 9.88 -1.90% RLAY 2024-03-04 13:01:20 10.14 10.12 0.40% RLAY 2024-03-04 14:01:40 10.02 9.99 -0.60% RLAY 2024-03-04 15:01:16 10.05 10.04 -0.30% RLAY 2024-03-04 16:01:39 10.19 10.17 1.10% RLAY 2024-03-04 17:01:16 11.08 7.10 0.70% RLAY 2024-03-04 18:01:34 11.08 8.88 0.69% RLAY 2024-03-04 19:01:02 11.08 8.88 0.70% RLAY 2024-03-04 21:07:55 0.00 0.00 0.69% 2024-03-05 RLAY 2024-03-05 05:01:16 0.00 10.17 0.69% RLAY 2024-03-05 06:01:32 11.39 7.83 0.00% RLAY 2024-03-05 07:01:11 10.15 7.83 0.00% RLAY 2024-03-05 08:01:22 10.15 8.88 0.00% RLAY 2024-03-05 11:01:16 10.07 10.03 -1.29% RLAY 2024-03-05 12:01:41 10.06 10.04 -0.99% RLAY 2024-03-05 13:01:23 10.04 10.02 -1.29% RLAY 2024-03-05 14:01:35 10.11 10.09 -0.50% RLAY 2024-03-05 15:01:10 10.03 10.01 -1.29% RLAY 2024-03-05 16:01:20 9.85 9.83 -3.08% RLAY 2024-03-05 17:01:06 11.08 9.85 -2.48% RLAY 2024-03-05 18:01:19 11.08 9.85 -2.46% RLAY 2024-03-05 19:01:11 11.08 9.85 -2.48% RLAY 2024-03-05 21:06:07 0.00 0.00 -2.46% 2024-03-06 RLAY 2024-03-06 06:01:46 10.45 7.83 -2.46% RLAY 2024-03-06 08:01:48 10.45 9.41 -2.46% RLAY 2024-03-06 11:01:18 10.13 10.09 1.97% RLAY 2024-03-06 12:01:31 10.15 10.13 2.27% RLAY 2024-03-06 13:01:07 10.26 10.24 3.45% RLAY 2024-03-06 14:02:08 10.32 10.30 4.04% RLAY 2024-03-06 15:01:11 10.30 10.28 3.84% RLAY 2024-03-06 16:01:35 10.29 10.27 3.74% RLAY 2024-03-06 17:01:29 11.08 10.05 4.14% RLAY 2024-03-06 18:01:29 11.08 10.05 4.24% RLAY 2024-03-06 19:01:14 11.08 10.05 4.14% RLAY 2024-03-06 21:08:43 11.08 10.05 4.24% 2024-03-07 RLAY 2024-03-07 05:01:18 0.00 9.57 4.24% RLAY 2024-03-07 06:01:46 11.39 9.57 4.24% RLAY 2024-03-07 09:01:25 11.08 9.57 4.24% RLAY 2024-03-07 10:01:28 10.37 9.57 4.24% RLAY 2024-03-07 11:01:22 10.30 10.26 -0.40% RLAY 2024-03-07 12:01:52 10.22 10.20 -1.11% RLAY 2024-03-07 13:01:14 10.17 10.15 -1.62% RLAY 2024-03-07 14:01:39 10.15 10.13 -1.82% RLAY 2024-03-07 15:01:20 10.24 10.22 -1.01% RLAY 2024-03-07 16:01:39 10.27 10.25 -0.61% RLAY 2024-03-07 17:01:15 11.08 9.85 -1.72% RLAY 2024-03-07 18:01:32 11.08 9.85 -1.65% RLAY 2024-03-07 19:00:59 11.08 9.85 -1.72% RLAY 2024-03-07 21:06:56 0.00 0.00 -1.65% 2024-03-08 RLAY 2024-03-08 05:01:21 0.00 10.05 -1.65% RLAY 2024-03-08 06:01:40 16.24 10.05 -1.65% RLAY 2024-03-08 08:01:19 11.97 10.05 -1.65% RLAY 2024-03-08 09:01:13 11.08 10.05 -1.65% RLAY 2024-03-08 10:01:35 11.08 10.05 0.00% RLAY 2024-03-08 11:01:19 10.57 10.53 4.07% RLAY 2024-03-08 12:01:34 10.48 10.46 3.10% RLAY 2024-03-08 13:01:14 10.32 10.31 1.55% RLAY 2024-03-08 14:01:38 10.21 10.20 0.58% RLAY 2024-03-08 15:01:16 10.26 10.24 0.97% RLAY 2024-03-08 16:01:37 10.41 10.39 2.42% RLAY 2024-03-08 17:01:20 11.03 10.05 1.65% RLAY 2024-03-08 18:01:25 11.76 10.05 1.67% RLAY 2024-03-08 19:01:20 11.76 10.05 1.65% RLAY 2024-03-08 21:06:03 0.00 0.00 1.65% RLAY 2024-03-08 22:05:55 11.76 10.05 1.67% 2024-03-11 RLAY 2024-03-11 00:11:45 0.00 0.00 1.67% RLAY 2024-03-11 05:01:12 16.51 7.83 1.67% RLAY 2024-03-11 07:01:23 11.45 8.88 1.67% RLAY 2024-03-11 10:01:53 10.25 10.23 -0.69% RLAY 2024-03-11 11:01:25 9.93 9.89 -4.24% RLAY 2024-03-11 12:01:28 10.08 10.05 -2.56% RLAY 2024-03-11 13:01:45 9.99 9.97 -3.45% RLAY 2024-03-11 14:01:38 9.77 9.76 -5.52% RLAY 2024-03-11 15:01:23 9.78 9.76 -5.52% RLAY 2024-03-11 16:01:32 11.03 7.86 -8.08% RLAY 2024-03-11 17:01:17 10.86 8.25 -7.95% RLAY 2024-03-11 18:01:27 9.95 8.25 -9.40% RLAY 2024-03-11 19:01:19 9.95 8.25 -9.56% RLAY 2024-03-11 20:01:22 0.00 0.00 -9.56% RLAY 2024-03-11 21:05:46 0.00 0.00 -9.40% 2024-03-12 RLAY 2024-03-12 04:01:32 13.03 0.00 -9.40% RLAY 2024-03-12 05:01:15 11.00 7.83 -9.40% RLAY 2024-03-12 07:01:22 11.00 9.10 -9.40% RLAY 2024-03-12 08:01:36 9.92 7.83 -4.84% RLAY 2024-03-12 09:01:16 9.92 9.12 -4.84% RLAY 2024-03-12 10:01:38 9.37 9.35 -1.36% RLAY 2024-03-12 11:01:25 9.52 9.50 0.10% RLAY 2024-03-12 12:01:23 9.60 9.58 0.87% RLAY 2024-03-12 13:01:23 9.50 9.48 -0.10% RLAY 2024-03-12 14:01:28 9.41 9.40 -0.87% RLAY 2024-03-12 15:01:19 9.39 9.37 -1.07% RLAY 2024-03-12 16:01:38 11.03 8.90 -1.45% RLAY 2024-03-12 17:01:20 10.48 8.90 -1.58% RLAY 2024-03-12 18:01:25 10.31 8.90 -1.58% RLAY 2024-03-12 19:01:14 10.31 8.90 -1.45% RLAY 2024-03-12 20:01:36 0.00 0.00 -1.45% RLAY 2024-03-12 21:06:01 0.00 0.00 -1.58% 2024-03-13 RLAY 2024-03-13 02:50:14 Relay Therapeutics: Platform More Important Than Programs RLAY 2024-03-13 04:01:19 13.03 0.00 -1.58% RLAY 2024-03-13 05:01:20 13.03 7.83 -1.58% RLAY 2024-03-13 07:01:16 11.97 8.46 -1.58% RLAY 2024-03-13 08:01:43 11.97 8.50 -1.58% RLAY 2024-03-13 09:01:22 10.58 8.53 -1.58% RLAY 2024-03-13 10:01:42 9.41 9.38 0.42% RLAY 2024-03-13 11:01:21 9.26 9.24 -1.05% RLAY 2024-03-13 12:01:29 9.28 9.27 -0.84% RLAY 2024-03-13 13:01:26 9.36 9.33 0.00% RLAY 2024-03-13 14:01:29 9.23 9.22 -1.26% RLAY 2024-03-13 15:01:25 9.15 9.14 -2.11% RLAY 2024-03-13 16:01:25 11.00 8.90 -2.21% RLAY 2024-03-13 17:01:08 10.25 9.06 -2.25% RLAY 2024-03-13 19:01:18 10.25 8.90 -2.21% RLAY 2024-03-13 20:01:30 0.00 0.00 -2.21% RLAY 2024-03-13 21:07:02 0.00 0.00 -2.25% 2024-03-14 RLAY 2024-03-14 05:01:24 14.62 9.14 -2.25% RLAY 2024-03-14 07:01:26 10.25 9.14 -2.25% RLAY 2024-03-14 10:01:34 8.66 8.63 -5.24% RLAY 2024-03-14 11:01:31 8.45 8.43 -7.49% RLAY 2024-03-14 12:01:45 8.35 8.33 -8.45% RLAY 2024-03-14 13:01:24 8.36 8.34 -8.34% RLAY 2024-03-14 14:01:33 8.23 8.22 -9.73% RLAY 2024-03-14 15:01:16 8.06 8.05 -11.66% RLAY 2024-03-14 16:01:36 9.13 7.86 -10.37% RLAY 2024-03-14 17:01:18 9.00 7.86 -9.08% RLAY 2024-03-14 19:01:23 9.00 7.86 -8.88% RLAY 2024-03-14 20:01:35 0.00 0.00 -8.88% RLAY 2024-03-14 21:07:06 0.00 0.00 -9.08% 2024-03-15 RLAY 2024-03-15 05:01:17 9.00 3.30 -9.08% RLAY 2024-03-15 07:01:20 9.00 7.00 -9.08% RLAY 2024-03-15 09:01:22 8.57 7.85 1.75% RLAY 2024-03-15 10:01:34 8.02 7.99 -1.86% RLAY 2024-03-15 11:01:16 8.03 8.01 -1.64% RLAY 2024-03-15 12:01:36 8.01 7.99 -1.86% RLAY 2024-03-15 13:01:27 7.94 7.92 -2.52% RLAY 2024-03-15 14:01:33 8.00 7.98 -1.97% RLAY 2024-03-15 15:01:14 8.04 8.02 -1.53% RLAY 2024-03-15 16:01:39 9.00 7.86 -2.41% RLAY 2024-03-15 17:01:18 9.00 7.86 -2.69% RLAY 2024-03-15 19:01:14 9.00 7.86 -2.41% RLAY 2024-03-15 20:01:26 0.00 0.00 -2.41% RLAY 2024-03-15 21:05:23 0.00 0.00 -2.69% 2024-03-18 RLAY 2024-03-18 05:01:18 12.72 3.18 -2.69% RLAY 2024-03-18 08:01:40 9.08 8.10 -2.69% RLAY 2024-03-18 09:01:17 9.00 7.95 1.96% RLAY 2024-03-18 10:02:14 7.78 7.75 -2.45% RLAY 2024-03-18 11:01:10 7.79 7.77 -2.08% RLAY 2024-03-18 12:01:39 7.75 7.72 -2.69% RLAY 2024-03-18 13:01:16 7.71 7.70 -3.06% RLAY 2024-03-18 14:01:37 7.73 7.71 -2.94% RLAY 2024-03-18 15:01:15 7.60 7.59 -4.28% RLAY 2024-03-18 16:01:38 8.15 7.40 -5.51% RLAY 2024-03-18 17:01:17 8.15 7.40 -5.66% RLAY 2024-03-18 19:01:14 8.15 7.40 -5.51% RLAY 2024-03-18 20:01:28 0.00 0.00 -5.51% RLAY 2024-03-18 21:05:44 0.00 0.00 -5.66% 2024-03-19 RLAY 2024-03-19 05:01:06 12.00 6.59 -5.66% RLAY 2024-03-19 07:01:32 9.91 6.86 -5.66% RLAY 2024-03-19 08:01:43 8.03 7.33 -5.66% RLAY 2024-03-19 09:01:14 7.95 7.39 -5.66% RLAY 2024-03-19 10:01:29 7.67 7.64 1.89% RLAY 2024-03-19 11:01:21 7.71 7.70 2.52% RLAY 2024-03-19 12:01:45 7.82 7.80 3.90% RLAY 2024-03-19 13:01:26 7.88 7.86 4.65% RLAY 2024-03-19 14:01:45 7.82 7.81 3.90% RLAY 2024-03-19 15:01:24 7.77 7.76 3.27% RLAY 2024-03-19 16:01:46 7.95 7.64 3.52% RLAY 2024-03-19 17:01:07 7.95 7.64 3.73% RLAY 2024-03-19 18:01:25 8.96 7.64 6.00% RLAY 2024-03-19 19:01:14 8.96 7.64 5.66% RLAY 2024-03-19 20:01:29 0.00 0.00 5.66% RLAY 2024-03-19 21:07:45 0.00 0.00 6.00% 2024-03-20 RLAY 2024-03-20 04:01:42 13.03 0.00 6.00% RLAY 2024-03-20 05:01:33 12.46 6.59 6.00% RLAY 2024-03-20 07:00:59 9.91 6.59 6.00% RLAY 2024-03-20 08:01:31 8.20 7.74 0.40% RLAY 2024-03-20 09:01:23 8.19 7.75 0.40% RLAY 2024-03-20 10:01:44 7.84 7.81 0.40% RLAY 2024-03-20 11:01:09 7.91 7.90 1.60% RLAY 2024-03-20 12:01:42 7.85 7.83 0.67% RLAY 2024-03-20 13:01:22 7.71 7.70 -1.07% RLAY 2024-03-20 14:01:42 7.90 7.87 1.20% RLAY 2024-03-20 15:01:21 7.99 7.97 2.67% RLAY 2024-03-20 16:01:41 9.13 7.97 2.67% RLAY 2024-03-20 17:01:09 9.00 7.55 3.98% RLAY 2024-03-20 19:01:29 9.00 7.55 4.13% RLAY 2024-03-20 20:01:29 0.00 0.00 4.13% RLAY 2024-03-20 21:05:30 0.00 0.00 3.98% 2024-03-21 RLAY 2024-03-21 05:01:33 12.78 6.59 3.98% RLAY 2024-03-21 07:01:23 9.43 6.59 3.98% RLAY 2024-03-21 08:01:39 8.06 6.59 3.98% RLAY 2024-03-21 09:01:10 9.43 6.59 3.98% RLAY 2024-03-21 10:01:43 8.15 8.10 1.54% RLAY 2024-03-21 11:01:25 8.22 8.21 2.82% RLAY 2024-03-21 12:01:44 8.14 8.12 1.93% RLAY 2024-03-21 13:01:16 8.15 8.13 1.93% RLAY 2024-03-21 14:01:26 8.14 8.13 1.93% RLAY 2024-03-21 15:01:13 8.15 8.14 1.93% RLAY 2024-03-21 16:01:27 8.58 7.10 0.26% RLAY 2024-03-21 17:01:16 8.58 7.10 0.25% RLAY 2024-03-21 19:01:17 8.58 7.10 0.26% RLAY 2024-03-21 20:01:32 0.00 0.00 0.26% RLAY 2024-03-21 21:05:34 0.00 0.00 0.25% 2024-03-22 RLAY 2024-03-22 05:01:05 12.81 6.59 0.25% RLAY 2024-03-22 07:01:12 9.31 6.59 0.25% RLAY 2024-03-22 10:01:45 7.98 7.96 -0.50% RLAY 2024-03-22 11:01:21 7.91 7.89 -1.38% RLAY 2024-03-22 12:01:38 7.87 7.86 -1.88% RLAY 2024-03-22 13:01:24 7.90 7.89 -1.50% RLAY 2024-03-22 14:01:23 7.89 7.88 -1.63% RLAY 2024-03-22 16:01:36 7.91 6.00 -2.75% RLAY 2024-03-22 17:01:10 7.91 6.67 -2.75% RLAY 2024-03-22 18:01:19 7.91 7.25 -2.75% RLAY 2024-03-22 20:01:37 0.00 0.00 -2.75% 2024-03-25 RLAY 2024-03-25 05:01:28 12.46 6.59 -2.75% RLAY 2024-03-25 06:01:50 12.46 7.20 -2.75% RLAY 2024-03-25 07:01:31 9.31 6.59 -2.75% RLAY 2024-03-25 09:01:09 9.31 7.79 -2.75% RLAY 2024-03-25 10:01:48 7.97 7.95 2.25% RLAY 2024-03-25 11:01:19 7.85 7.83 0.62% RLAY 2024-03-25 12:01:39 7.79 7.77 -0.12% RLAY 2024-03-25 13:01:32 7.78 7.76 -0.25% RLAY 2024-03-25 14:01:37 7.78 7.77 -0.12% RLAY 2024-03-25 15:01:35 7.75 7.74 -0.50% RLAY 2024-03-25 16:01:31 12.00 6.00 -3.25% RLAY 2024-03-25 17:01:09 8.75 6.59 -3.34% RLAY 2024-03-25 19:01:21 8.75 6.59 -3.25% RLAY 2024-03-25 20:01:35 0.00 0.00 -3.25% RLAY 2024-03-25 21:04:10 0.00 0.00 -3.34% 2024-03-26 RLAY 2024-03-26 05:01:06 12.04 7.20 -3.34% RLAY 2024-03-26 07:01:11 8.35 7.20 -3.34% RLAY 2024-03-26 08:01:44 7.90 7.53 -3.34% RLAY 2024-03-26 09:01:13 7.89 7.53 -3.34% RLAY 2024-03-26 10:01:33 7.73 7.69 2.31% RLAY 2024-03-26 11:01:18 7.54 7.51 0.00% RLAY 2024-03-26 12:01:31 7.60 7.58 0.77% RLAY 2024-03-26 13:01:17 7.56 7.54 0.39% RLAY 2024-03-26 14:01:37 7.62 7.60 1.03% RLAY 2024-03-26 16:01:27 7.56 7.52 0.13% RLAY 2024-03-26 17:01:12 7.55 7.52 0.13% RLAY 2024-03-26 18:01:04 8.86 7.55 0.27% RLAY 2024-03-26 19:01:07 8.86 7.52 0.26% RLAY 2024-03-26 20:01:22 0.00 0.00 0.26% RLAY 2024-03-26 21:05:52 0.00 0.00 0.27% 2024-03-27 RLAY 2024-03-27 05:01:13 12.11 7.57 0.27% RLAY 2024-03-27 07:01:18 9.16 7.57 0.27% RLAY 2024-03-27 10:01:35 7.63 7.61 0.66% RLAY 2024-03-27 11:01:20 7.77 7.76 2.52% RLAY 2024-03-27 12:01:47 8.12 8.09 7.04% RLAY 2024-03-27 13:01:24 8.16 8.14 7.70% RLAY 2024-03-27 14:01:29 8.05 8.03 6.11% RLAY 2024-03-27 15:00:59 8.07 8.06 6.51% RLAY 2024-03-27 16:01:08 8.47 7.40 7.84% RLAY 2024-03-27 17:00:58 8.47 8.19 7.79% RLAY 2024-03-27 18:01:17 9.19 8.19 7.79% RLAY 2024-03-27 19:01:23 9.19 7.40 7.84% RLAY 2024-03-27 20:01:30 0.00 0.00 7.84% RLAY 2024-03-27 22:05:04 0.00 0.00 7.79% 2024-03-28 RLAY 2024-03-28 05:01:19 9.10 8.10 3.04% RLAY 2024-03-28 06:01:23 8.68 8.10 3.04% RLAY 2024-03-28 07:01:16 8.65 8.13 3.04% RLAY 2024-03-28 08:01:39 8.45 8.10 2.77% RLAY 2024-03-28 10:01:21 8.14 8.09 -0.40% RLAY 2024-03-28 11:01:19 8.12 8.10 -0.66% RLAY 2024-03-28 12:01:42 8.30 8.28 1.59% RLAY 2024-03-28 13:01:09 8.28 8.27 1.59% RLAY 2024-03-28 14:01:24 8.20 8.18 0.26% RLAY 2024-03-28 15:01:10 8.29 8.27 1.59% RLAY 2024-03-28 16:01:27 8.55 5.95 1.85% RLAY 2024-03-28 17:01:17 8.55 7.37 1.72% RLAY 2024-03-28 19:01:19 8.55 7.37 1.85% RLAY 2024-03-28 20:01:13 0.00 0.00 1.85% RLAY 2024-03-28 21:05:47 0.00 0.00 1.72%