Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Relay Therapeutics Inc (NQ: RLAY )

6.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 6.320 6.450 6.230 6.250 906,968 -0.09(-1.42%)
Oct 07, 2024 6.550 6.560 6.260 6.340 1,120,261 -0.19(-2.91%)
Oct 04, 2024 6.560 6.630 6.381 6.530 1,262,074 +0.04(+0.62%)
Oct 03, 2024 6.390 6.550 6.315 6.490 1,385,718 +0.00(+0.00%)
Oct 02, 2024 6.520 6.590 6.270 6.490 1,977,439 -0.06(-0.92%)
Oct 01, 2024 7.010 7.035 6.530 6.550 1,692,685 -0.53(-7.49%)
Sep 30, 2024 7.390 7.570 6.940 7.080 1,221,184 -0.38(-5.09%)
Sep 27, 2024 7.510 7.622 7.363 7.460 3,463,977 +0.06(+0.81%)
Sep 26, 2024 7.170 7.600 7.140 7.400 2,108,666 +0.34(+4.82%)
Sep 25, 2024 7.270 7.485 6.980 7.060 1,131,233 -0.23(-3.16%)
Sep 24, 2024 7.490 7.570 7.280 7.290 1,152,369 -0.14(-1.88%)
Sep 23, 2024 7.540 7.582 7.310 7.430 1,278,714 -0.07(-0.93%)
Sep 20, 2024 7.790 7.860 7.320 7.500 2,192,757 -0.36(-4.58%)
Sep 19, 2024 7.870 8.040 7.690 7.860 1,481,875 +0.28(+3.69%)
Sep 18, 2024 7.600 7.890 7.450 7.580 1,484,534 -0.02(-0.26%)
Sep 17, 2024 8.120 8.190 7.570 7.600 1,921,900 -0.51(-6.29%)
Sep 16, 2024 8.150 8.315 7.830 8.110 4,998,810 +0.51(+6.71%)
Sep 13, 2024 7.670 7.800 7.400 7.600 2,550,525 -0.02(-0.26%)
Sep 12, 2024 7.720 7.820 7.302 7.620 3,297,315 -0.13(-1.74%)
Sep 11, 2024 6.800 7.870 6.700 7.755 16,737,474 -1.25(-13.83%)
Sep 10, 2024 10.00 10.13 8.075 9.000 6,404,712 -0.51(-5.36%)
Sep 09, 2024 8.050 10.72 7.810 9.510 19,060,760 +3.27(+52.40%)
Sep 06, 2024 6.500 6.832 6.210 6.240 828,473 -0.25(-3.85%)
Sep 05, 2024 6.390 6.540 6.100 6.490 869,858 +0.14(+2.20%)
Sep 04, 2024 6.450 6.620 6.210 6.350 876,238 -0.12(-1.85%)
Sep 03, 2024 6.760 7.000 6.470 6.470 702,607 -0.32(-4.71%)
Aug 30, 2024 6.840 7.000 6.610 6.790 1,166,834 +0.03(+0.44%)
Aug 29, 2024 6.940 7.070 6.740 6.760 690,119 -0.07(-1.02%)
Aug 28, 2024 7.050 7.075 6.690 6.830 625,288 -0.31(-4.34%)
Aug 27, 2024 7.200 7.310 7.000 7.140 425,278 -0.12(-1.65%)
Aug 26, 2024 7.290 7.400 7.135 7.260 390,032 +0.06(+0.83%)
Aug 23, 2024 7.030 7.280 6.890 7.200 619,573 +0.26(+3.75%)
Aug 22, 2024 7.440 7.480 6.900 6.940 563,963 -0.48(-6.47%)
Aug 21, 2024 7.320 7.510 7.055 7.420 684,142 +0.17(+2.34%)
Aug 20, 2024 7.210 7.290 6.790 7.250 1,093,677 +0.02(+0.28%)
Aug 19, 2024 6.480 7.300 6.480 7.230 1,232,369 +0.78(+12.09%)
Aug 16, 2024 6.650 6.790 6.360 6.450 542,563 -0.22(-3.30%)
Aug 15, 2024 6.670 6.870 6.529 6.670 575,063 +0.23(+3.57%)
Aug 14, 2024 6.590 6.600 6.325 6.440 599,033 -0.12(-1.83%)
Aug 13, 2024 6.520 6.680 6.430 6.560 628,017 +0.05(+0.77%)
Aug 12, 2024 6.730 6.750 6.490 6.510 638,717 -0.19(-2.84%)
Aug 09, 2024 6.790 6.970 6.470 6.700 1,010,104 -0.10(-1.47%)
Aug 08, 2024 6.700 6.810 6.360 6.800 1,058,642 +0.18(+2.72%)
Aug 07, 2024 6.970 7.030 6.430 6.620 1,619,527 -0.57(-7.93%)
Aug 06, 2024 7.180 7.350 6.920 7.190 930,464 +0.09(+1.27%)
Aug 05, 2024 7.000 7.270 6.810 7.100 1,106,219 -0.53(-6.95%)
Aug 02, 2024 7.770 7.870 7.480 7.630 1,356,861 -0.36(-4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.