Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

Relay Therapeutics Inc (NQ: RLAY )

4.690 -0.010 (-0.21%)
Streaming Delayed Price Updated: 9:36 AM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 4.800 4.930 4.665 4.700 2,250,910 -0.10(-2.08%)
Nov 27, 2024 4.750 4.875 4.685 4.800 1,119,734 +0.04(+0.84%)
Nov 26, 2024 4.880 4.970 4.600 4.760 1,212,527 -0.10(-2.06%)
Nov 25, 2024 4.770 5.030 4.770 4.860 2,558,391 +0.11(+2.32%)
Nov 22, 2024 4.620 4.900 4.620 4.750 3,081,292 +0.11(+2.37%)
Nov 21, 2024 4.660 4.760 4.480 4.640 1,769,338 -0.02(-0.43%)
Nov 20, 2024 4.700 4.800 4.500 4.660 2,921,148 -0.14(-2.92%)
Nov 19, 2024 4.850 4.910 4.700 4.800 1,396,143 -0.09(-1.84%)
Nov 18, 2024 5.130 5.185 4.880 4.890 1,171,137 -0.22(-4.21%)
Nov 15, 2024 5.630 5.630 5.030 5.105 1,925,087 -0.49(-8.84%)
Nov 14, 2024 5.850 5.860 5.590 5.600 900,864 -0.21(-3.61%)
Nov 13, 2024 6.000 6.100 5.810 5.810 1,398,706 -0.13(-2.19%)
Nov 12, 2024 6.070 6.180 5.905 5.940 1,140,618 -0.22(-3.57%)
Nov 11, 2024 6.320 6.390 6.100 6.160 1,127,294 -0.04(-0.65%)
Nov 08, 2024 6.150 6.310 6.055 6.200 1,225,076 +0.06(+0.98%)
Nov 07, 2024 6.330 6.480 5.960 6.140 1,839,661 -0.11(-1.76%)
Nov 06, 2024 6.300 6.500 6.001 6.250 2,124,938 +0.30(+5.04%)
Nov 05, 2024 5.780 6.000 5.660 5.950 1,050,245 +0.10(+1.71%)
Nov 04, 2024 5.780 6.035 5.650 5.850 1,322,822 +0.01(+0.17%)
Nov 01, 2024 5.690 6.000 5.630 5.840 1,259,257 +0.21(+3.64%)
Oct 31, 2024 5.710 5.755 5.600 5.635 1,022,193 -0.08(-1.31%)
Oct 30, 2024 5.850 6.090 5.695 5.710 1,028,992 -0.19(-3.22%)
Oct 29, 2024 6.000 6.150 5.770 5.900 1,107,691 -0.13(-2.16%)
Oct 28, 2024 6.060 6.170 5.930 6.030 2,588,821 +0.01(+0.17%)
Oct 25, 2024 6.220 6.380 6.000 6.020 862,711 -0.17(-2.75%)
Oct 24, 2024 6.350 6.410 6.020 6.190 1,081,024 -0.11(-1.75%)
Oct 23, 2024 6.590 6.645 6.200 6.300 1,171,243 -0.36(-5.41%)
Oct 22, 2024 6.350 6.690 6.340 6.660 980,955 +0.23(+3.58%)
Oct 21, 2024 6.680 6.770 6.420 6.430 904,305 -0.30(-4.46%)
Oct 18, 2024 6.640 6.840 6.560 6.730 909,348 +0.09(+1.36%)
Oct 17, 2024 6.710 6.850 6.460 6.640 1,090,050 -0.16(-2.35%)
Oct 16, 2024 6.810 6.940 6.680 6.800 1,156,549 +0.06(+0.89%)
Oct 15, 2024 6.710 6.900 6.550 6.740 1,564,745 -0.01(-0.15%)
Oct 14, 2024 6.730 7.070 6.728 6.750 1,499,447 -0.05(-0.74%)
Oct 11, 2024 6.520 6.980 6.460 6.800 2,710,340 +0.22(+3.34%)
Oct 10, 2024 6.280 6.700 6.180 6.580 2,183,725 +0.17(+2.65%)
Oct 09, 2024 6.200 6.500 5.930 6.410 3,578,443 +0.16(+2.56%)
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 1,262,164 +0.03(+0.46%)
Oct 03, 2024 6.390 6.550 6.315 6.500 1,385,718 +0.01(+0.15%)
Oct 02, 2024 6.520 6.590 6.270 6.490 1,977,439 -0.06(-0.92%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.