NasdaqGM - Nasdaq Real Time Price USD
Relay Therapeutics, Inc. (RLAY)
2.9300
+0.1200
+(4.27%)
At close: May 19 at 4:00:00 PM EDT
2.9491
+0.02
+(0.65%)
After hours: May 19 at 6:39:10 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 2.7800 | 2.9450 | 2.7600 | 2.9300 | 2.9300 | 1,323,900 |
| May 16, 2025 | 2.8000 | 2.9000 | 2.7500 | 2.8100 | 2.8100 | 1,283,000 |
| May 15, 2025 | 2.7700 | 2.8200 | 2.6700 | 2.7900 | 2.7900 | 772,600 |
| May 14, 2025 | 2.8300 | 2.8800 | 2.7550 | 2.7700 | 2.7700 | 1,170,500 |
| May 13, 2025 | 3.1200 | 3.1400 | 2.8050 | 2.8300 | 2.8300 | 1,789,800 |
| May 12, 2025 | 3.2000 | 3.2800 | 2.9750 | 3.1100 | 3.1100 | 2,041,500 |
| May 9, 2025 | 3.0000 | 3.1700 | 2.9100 | 3.0000 | 3.0000 | 2,907,800 |
| May 8, 2025 | 2.9450 | 3.0700 | 2.7050 | 3.0000 | 3.0000 | 4,622,700 |
| May 7, 2025 | 3.1800 | 3.2800 | 2.8800 | 2.9500 | 2.9500 | 4,945,400 |
| May 6, 2025 | 3.2900 | 3.3350 | 2.8800 | 3.1500 | 3.1500 | 5,611,000 |
| May 5, 2025 | 3.2300 | 3.4800 | 3.1900 | 3.3200 | 3.3200 | 3,425,000 |
| May 2, 2025 | 3.3100 | 3.3650 | 3.1700 | 3.2500 | 3.2500 | 2,466,900 |
| May 1, 2025 | 3.3200 | 3.3550 | 3.2200 | 3.2900 | 3.2900 | 1,852,600 |
| Apr 30, 2025 | 3.0000 | 3.4700 | 2.9600 | 3.3300 | 3.3300 | 4,073,800 |
| Apr 29, 2025 | 3.3300 | 3.3300 | 3.0350 | 3.1000 | 3.1000 | 1,540,900 |
| Apr 28, 2025 | 3.1700 | 3.2850 | 3.1400 | 3.2600 | 3.2600 | 1,684,100 |
| Apr 25, 2025 | 3.1400 | 3.2100 | 3.0250 | 3.2000 | 3.2000 | 1,638,600 |
| Apr 24, 2025 | 3.1000 | 3.2150 | 3.0100 | 3.1900 | 3.1900 | 1,864,200 |
| Apr 23, 2025 | 2.9700 | 3.2000 | 2.9650 | 3.1100 | 3.1100 | 2,575,800 |
| Apr 22, 2025 | 2.7800 | 2.9500 | 2.7200 | 2.9300 | 2.9300 | 1,952,100 |
| Apr 21, 2025 | 2.5700 | 2.7950 | 2.5300 | 2.7500 | 2.7500 | 2,032,400 |
| Apr 17, 2025 | 2.5600 | 2.7000 | 2.5400 | 2.6900 | 2.6900 | 1,629,300 |
| Apr 16, 2025 | 2.7200 | 2.7350 | 2.5400 | 2.6100 | 2.6100 | 2,105,800 |
| Apr 15, 2025 | 2.5100 | 2.8100 | 2.4600 | 2.7600 | 2.7600 | 3,238,600 |
| Apr 14, 2025 | 2.4800 | 2.6000 | 2.3000 | 2.5700 | 2.5700 | 2,603,600 |
| Apr 11, 2025 | 2.2100 | 2.4200 | 2.1700 | 2.4200 | 2.4200 | 2,315,200 |
| Apr 10, 2025 | 2.2700 | 2.2950 | 2.0650 | 2.2200 | 2.2200 | 2,168,900 |
| Apr 9, 2025 | 1.9300 | 2.3700 | 1.8200 | 2.3000 | 2.3000 | 4,410,900 |
| Apr 8, 2025 | 2.0700 | 2.1500 | 1.9350 | 2.0000 | 2.0000 | 3,586,800 |
| Apr 7, 2025 | 1.9400 | 2.0800 | 1.7750 | 2.0500 | 2.0500 | 8,104,500 |
| Apr 4, 2025 | 2.1900 | 2.2400 | 1.9900 | 2.0000 | 2.0000 | 3,238,600 |
| Apr 3, 2025 | 2.3300 | 2.3800 | 2.2600 | 2.2900 | 2.2900 | 2,794,800 |
| Apr 2, 2025 | 2.4200 | 2.5450 | 2.3600 | 2.4900 | 2.4900 | 2,110,800 |
| Apr 1, 2025 | 2.5800 | 2.5850 | 2.3750 | 2.4700 | 2.4700 | 2,732,500 |
| Mar 31, 2025 | 2.6900 | 2.7100 | 2.4500 | 2.6200 | 2.6200 | 2,951,300 |
| Mar 28, 2025 | 2.9500 | 2.9700 | 2.6900 | 2.7200 | 2.7200 | 2,928,400 |
| Mar 27, 2025 | 2.8400 | 3.0800 | 2.8300 | 2.9900 | 2.9900 | 2,044,800 |
| Mar 26, 2025 | 2.9800 | 3.0260 | 2.8500 | 2.8600 | 2.8600 | 2,054,100 |
| Mar 25, 2025 | 3.0800 | 3.0800 | 2.9150 | 2.9600 | 2.9600 | 2,742,600 |
| Mar 24, 2025 | 3.0900 | 3.1550 | 3.0600 | 3.1000 | 3.1000 | 2,590,000 |
| Mar 21, 2025 | 3.1700 | 3.1750 | 3.0450 | 3.0600 | 3.0600 | 3,426,800 |
| Mar 20, 2025 | 3.3100 | 3.3700 | 3.2400 | 3.2500 | 3.2500 | 1,733,600 |
| Mar 19, 2025 | 3.2800 | 3.3500 | 3.1700 | 3.3400 | 3.3400 | 2,644,400 |
| Mar 18, 2025 | 3.4500 | 3.4800 | 3.1950 | 3.2900 | 3.2900 | 3,967,500 |
| Mar 17, 2025 | 3.5900 | 3.6500 | 3.3950 | 3.5100 | 3.5100 | 2,672,600 |
| Mar 14, 2025 | 3.4000 | 3.6600 | 3.3500 | 3.6600 | 3.6600 | 2,128,300 |
| Mar 13, 2025 | 3.6200 | 3.9100 | 3.2300 | 3.4100 | 3.4100 | 4,181,500 |
| Mar 12, 2025 | 3.4700 | 3.6700 | 3.3800 | 3.6600 | 3.6600 | 2,093,200 |
| Mar 11, 2025 | 3.2000 | 3.4800 | 3.0900 | 3.4700 | 3.4700 | 2,621,100 |
| Mar 10, 2025 | 3.3800 | 3.4400 | 3.1900 | 3.2700 | 3.2700 | 1,426,600 |
| Mar 7, 2025 | 3.4500 | 3.5250 | 3.3300 | 3.4600 | 3.4600 | 3,088,800 |
| Mar 6, 2025 | 3.3300 | 3.5250 | 3.2300 | 3.4800 | 3.4800 | 2,343,100 |
| Mar 5, 2025 | 3.2100 | 3.4200 | 3.1500 | 3.3900 | 3.3900 | 2,232,200 |
| Mar 4, 2025 | 3.1200 | 3.2500 | 3.0200 | 3.1900 | 3.1900 | 2,643,400 |
| Mar 3, 2025 | 3.4200 | 3.6100 | 3.0200 | 3.2000 | 3.2000 | 3,071,900 |
| Feb 28, 2025 | 3.2650 | 3.4100 | 3.0500 | 3.4100 | 3.4100 | 4,369,200 |
| Feb 27, 2025 | 3.2500 | 3.7100 | 3.2500 | 3.2500 | 3.2500 | 2,088,500 |
| Feb 26, 2025 | 3.7000 | 3.8650 | 3.6800 | 3.7500 | 3.7500 | 1,282,500 |
| Feb 25, 2025 | 3.9200 | 3.9500 | 3.6400 | 3.6800 | 3.6800 | 1,532,100 |
| Feb 24, 2025 | 3.9200 | 4.0100 | 3.7200 | 3.8800 | 3.8800 | 1,510,700 |
| Feb 21, 2025 | 4.1600 | 4.2400 | 3.9200 | 3.9200 | 3.9200 | 1,425,900 |
| Feb 20, 2025 | 4.1700 | 4.2400 | 4.0200 | 4.0900 | 4.0900 | 1,171,900 |
| Feb 19, 2025 | 3.8900 | 4.1600 | 3.8500 | 4.1600 | 4.1600 | 1,123,500 |
| Feb 18, 2025 | 4.0900 | 4.1900 | 3.9100 | 3.9200 | 3.9200 | 2,112,400 |
| Feb 14, 2025 | 3.9500 | 4.1550 | 3.8800 | 4.0000 | 4.0000 | 1,149,400 |
| Feb 13, 2025 | 3.7000 | 3.9600 | 3.6900 | 3.9600 | 3.9600 | 1,253,800 |
| Feb 12, 2025 | 3.6300 | 3.7600 | 3.6100 | 3.7600 | 3.7600 | 1,238,700 |
| Feb 11, 2025 | 3.8500 | 4.0150 | 3.7250 | 3.7400 | 3.7400 | 1,986,100 |
| Feb 10, 2025 | 4.2100 | 4.2100 | 4.0100 | 4.0100 | 4.0100 | 1,225,500 |
| Feb 7, 2025 | 4.5300 | 4.5890 | 4.1700 | 4.2200 | 4.2200 | 972,600 |
| Feb 6, 2025 | 4.8100 | 4.8500 | 4.5100 | 4.5100 | 4.5100 | 1,040,600 |
| Feb 5, 2025 | 4.6300 | 4.8600 | 4.6300 | 4.7900 | 4.7900 | 962,600 |
| Feb 4, 2025 | 4.4700 | 4.6600 | 4.3750 | 4.6300 | 4.6300 | 732,300 |
| Feb 3, 2025 | 4.2800 | 4.6050 | 4.2500 | 4.4700 | 4.4700 | 1,657,900 |
| Jan 31, 2025 | 4.5800 | 4.6750 | 4.4400 | 4.4700 | 4.4700 | 926,600 |
| Jan 30, 2025 | 4.4200 | 4.6500 | 4.4200 | 4.5400 | 4.5400 | 1,154,000 |
| Jan 29, 2025 | 4.5500 | 4.6750 | 4.4100 | 4.4800 | 4.4800 | 1,271,000 |
| Jan 28, 2025 | 4.6980 | 4.7800 | 4.2500 | 4.6200 | 4.6200 | 2,648,200 |
| Jan 27, 2025 | 4.8000 | 5.0500 | 4.6850 | 4.7200 | 4.7200 | 3,707,900 |
| Jan 24, 2025 | 4.7500 | 4.9980 | 4.6050 | 4.8500 | 4.8500 | 1,744,900 |
| Jan 23, 2025 | 4.8200 | 4.9600 | 4.6150 | 4.8900 | 4.8900 | 2,403,400 |
| Jan 22, 2025 | 4.6500 | 5.0500 | 4.6300 | 4.9200 | 4.9200 | 2,383,800 |
| Jan 21, 2025 | 4.5000 | 4.6700 | 4.3500 | 4.6600 | 4.6600 | 2,441,800 |
| Jan 17, 2025 | 4.2800 | 4.5900 | 4.1100 | 4.4600 | 4.4600 | 3,391,700 |
| Jan 16, 2025 | 3.8300 | 4.4150 | 3.5000 | 4.3200 | 4.3200 | 4,975,600 |
| Jan 15, 2025 | 4.4800 | 4.5400 | 3.7650 | 3.8100 | 3.8100 | 4,541,400 |
| Jan 14, 2025 | 4.7700 | 4.8500 | 4.2400 | 4.3450 | 4.3450 | 1,991,000 |
| Jan 13, 2025 | 4.3900 | 5.0200 | 4.3100 | 4.7800 | 4.7800 | 3,626,600 |
| Jan 10, 2025 | 4.6600 | 5.9900 | 4.0000 | 4.4500 | 4.4500 | 11,853,300 |
| Jan 8, 2025 | 4.5700 | 4.8800 | 4.5200 | 4.8300 | 4.8300 | 2,057,200 |
| Jan 7, 2025 | 4.5500 | 4.8050 | 4.5000 | 4.6200 | 4.6200 | 1,518,900 |
| Jan 6, 2025 | 4.4400 | 4.6600 | 4.4000 | 4.5700 | 4.5700 | 1,954,000 |
| Jan 3, 2025 | 4.3200 | 4.4200 | 4.2500 | 4.4200 | 4.4200 | 1,090,600 |
| Jan 2, 2025 | 4.1500 | 4.3900 | 4.1200 | 4.3000 | 4.3000 | 1,430,600 |
| Dec 31, 2024 | 4.2400 | 4.2600 | 4.0100 | 4.1200 | 4.1200 | 1,417,600 |
| Dec 30, 2024 | 4.3000 | 4.3000 | 4.1600 | 4.1800 | 4.1800 | 1,535,300 |
| Dec 27, 2024 | 4.3800 | 4.4700 | 4.1800 | 4.3600 | 4.3600 | 1,747,300 |
| Dec 26, 2024 | 4.1500 | 4.4600 | 4.1300 | 4.4500 | 4.4500 | 1,145,700 |
| Dec 24, 2024 | 4.3100 | 4.3400 | 4.1650 | 4.2300 | 4.2300 | 847,700 |
| Dec 23, 2024 | 4.1500 | 4.3650 | 4.1200 | 4.3400 | 4.3400 | 1,992,000 |
| Dec 20, 2024 | 4.2000 | 4.3150 | 4.1500 | 4.1600 | 4.1600 | 6,342,400 |
| Dec 19, 2024 | 4.2000 | 4.3200 | 4.1200 | 4.2600 | 4.2600 | 1,966,900 |
| Dec 18, 2024 | 4.4900 | 4.5200 | 4.1100 | 4.2000 | 4.2000 | 2,242,700 |
| Dec 17, 2024 | 4.7700 | 4.8400 | 4.4750 | 4.5000 | 4.5000 | 1,728,100 |
| Dec 16, 2024 | 4.7000 | 5.0250 | 4.5600 | 4.8400 | 4.8400 | 2,210,100 |
| Dec 13, 2024 | 4.8000 | 4.8500 | 4.5650 | 4.7100 | 4.7100 | 1,764,000 |
| Dec 12, 2024 | 4.9800 | 5.1700 | 4.6800 | 4.7800 | 4.7800 | 2,953,300 |
| Dec 11, 2024 | 4.9000 | 5.0500 | 4.5000 | 4.9800 | 4.9800 | 9,063,900 |
| Dec 10, 2024 | 4.7100 | 4.7700 | 4.4100 | 4.4300 | 4.4300 | 4,005,400 |
| Dec 9, 2024 | 4.6700 | 4.7950 | 4.6300 | 4.7000 | 4.7000 | 1,364,500 |
| Dec 6, 2024 | 4.3100 | 4.6550 | 4.2800 | 4.6100 | 4.6100 | 2,820,800 |
| Dec 5, 2024 | 4.4100 | 4.4400 | 4.2500 | 4.2800 | 4.2800 | 2,618,700 |
| Dec 4, 2024 | 4.4100 | 4.5900 | 4.3550 | 4.3900 | 4.3900 | 3,042,400 |
| Dec 3, 2024 | 4.6000 | 4.6700 | 4.3700 | 4.3900 | 4.3900 | 1,868,400 |
| Dec 2, 2024 | 4.7600 | 4.8100 | 4.6100 | 4.6700 | 4.6700 | 3,412,000 |
| Nov 29, 2024 | 4.8000 | 4.9300 | 4.6650 | 4.7000 | 4.7000 | 2,250,900 |
| Nov 27, 2024 | 4.7500 | 4.8750 | 4.6850 | 4.8000 | 4.8000 | 1,119,700 |
| Nov 26, 2024 | 4.8800 | 4.9700 | 4.6000 | 4.7600 | 4.7600 | 1,212,500 |
| Nov 25, 2024 | 4.7700 | 5.0300 | 4.7700 | 4.8600 | 4.8600 | 2,559,500 |
| Nov 22, 2024 | 4.6200 | 4.9000 | 4.6200 | 4.7500 | 4.7500 | 3,081,000 |
| Nov 21, 2024 | 4.6600 | 4.7600 | 4.4800 | 4.6400 | 4.6400 | 1,769,300 |
| Nov 20, 2024 | 4.7000 | 4.8000 | 4.5000 | 4.6600 | 4.6600 | 2,922,300 |
| Nov 19, 2024 | 4.8500 | 4.9100 | 4.7000 | 4.8000 | 4.8000 | 1,395,900 |
| Nov 18, 2024 | 5.1300 | 5.1850 | 4.8800 | 4.8900 | 4.8900 | 1,171,100 |
| Nov 15, 2024 | 5.6300 | 5.6300 | 5.0300 | 5.1050 | 5.1050 | 1,925,100 |
| Nov 14, 2024 | 5.8500 | 5.8600 | 5.5900 | 5.6000 | 5.6000 | 901,400 |
| Nov 13, 2024 | 6.0000 | 6.1000 | 5.8100 | 5.8100 | 5.8100 | 1,389,500 |
| Nov 12, 2024 | 6.0700 | 6.1800 | 5.9050 | 5.9400 | 5.9400 | 1,140,600 |
| Nov 11, 2024 | 6.3200 | 6.3900 | 6.1000 | 6.1600 | 6.1600 | 1,127,300 |
| Nov 8, 2024 | 6.1500 | 6.3100 | 6.0550 | 6.2000 | 6.2000 | 1,225,100 |
| Nov 7, 2024 | 6.3300 | 6.4800 | 5.9600 | 6.1400 | 6.1400 | 1,839,700 |
| Nov 6, 2024 | 6.3000 | 6.5000 | 6.0010 | 6.2500 | 6.2500 | 2,124,900 |
| Nov 5, 2024 | 5.7800 | 6.0000 | 5.6600 | 5.9500 | 5.9500 | 1,050,200 |
| Nov 4, 2024 | 5.7800 | 6.0350 | 5.6500 | 5.8500 | 5.8500 | 1,322,800 |
| Nov 1, 2024 | 5.6900 | 6.0000 | 5.6300 | 5.8400 | 5.8400 | 1,259,300 |
| Oct 31, 2024 | 5.7100 | 5.7550 | 5.6000 | 5.6350 | 5.6350 | 1,022,200 |
| Oct 30, 2024 | 5.8500 | 6.0900 | 5.6950 | 5.7100 | 5.7100 | 1,029,100 |
| Oct 29, 2024 | 6.0000 | 6.1500 | 5.7700 | 5.9000 | 5.9000 | 1,107,700 |
| Oct 28, 2024 | 6.0600 | 6.1700 | 5.9300 | 6.0300 | 6.0300 | 2,588,800 |
| Oct 25, 2024 | 6.2200 | 6.3800 | 6.0000 | 6.0200 | 6.0200 | 862,700 |
| Oct 24, 2024 | 6.3500 | 6.4100 | 6.0200 | 6.1900 | 6.1900 | 1,081,000 |
| Oct 23, 2024 | 6.5900 | 6.6450 | 6.2000 | 6.3000 | 6.3000 | 1,171,700 |
| Oct 22, 2024 | 6.3500 | 6.6900 | 6.3400 | 6.6600 | 6.6600 | 981,000 |
| Oct 21, 2024 | 6.6800 | 6.7700 | 6.4200 | 6.4300 | 6.4300 | 904,300 |
| Oct 18, 2024 | 6.6400 | 6.8400 | 6.5600 | 6.7300 | 6.7300 | 909,300 |
| Oct 17, 2024 | 6.7100 | 6.8500 | 6.4600 | 6.6400 | 6.6400 | 1,090,000 |
| Oct 16, 2024 | 6.8100 | 6.9400 | 6.6800 | 6.8000 | 6.8000 | 1,156,500 |
| Oct 15, 2024 | 6.7100 | 6.9000 | 6.5500 | 6.7400 | 6.7400 | 1,564,700 |
| Oct 14, 2024 | 6.7300 | 7.0700 | 6.7280 | 6.7500 | 6.7500 | 1,499,400 |
| Oct 11, 2024 | 6.5200 | 6.9800 | 6.4600 | 6.8000 | 6.8000 | 2,710,300 |
| Oct 10, 2024 | 6.2800 | 6.7000 | 6.1800 | 6.5800 | 6.5800 | 2,183,700 |
| Oct 9, 2024 | 6.2000 | 6.5000 | 5.9300 | 6.4100 | 6.4100 | 3,578,500 |
| Oct 8, 2024 | 6.3200 | 6.4500 | 6.2300 | 6.2500 | 6.2500 | 907,000 |
| Oct 7, 2024 | 6.5500 | 6.5600 | 6.2600 | 6.3400 | 6.3400 | 1,120,300 |
| Oct 4, 2024 | 6.5600 | 6.6300 | 6.3810 | 6.5300 | 6.5300 | 1,262,100 |
| Oct 3, 2024 | 6.3900 | 6.5500 | 6.3150 | 6.4900 | 6.4900 | 1,385,700 |
| Oct 2, 2024 | 6.5200 | 6.5900 | 6.2700 | 6.4900 | 6.4900 | 1,977,200 |
| Oct 1, 2024 | 7.0100 | 7.0350 | 6.5300 | 6.5500 | 6.5500 | 1,692,700 |
| Sep 30, 2024 | 7.3900 | 7.5700 | 6.9400 | 7.0800 | 7.0800 | 1,221,200 |
| Sep 27, 2024 | 7.5100 | 7.6230 | 7.3630 | 7.4600 | 7.4600 | 3,463,900 |
| Sep 26, 2024 | 7.1700 | 7.6000 | 7.1400 | 7.4000 | 7.4000 | 2,108,700 |
| Sep 25, 2024 | 7.2700 | 7.4850 | 6.9800 | 7.0600 | 7.0600 | 1,131,200 |
| Sep 24, 2024 | 7.4900 | 7.5700 | 7.2800 | 7.2900 | 7.2900 | 1,152,400 |
| Sep 23, 2024 | 7.5400 | 7.5820 | 7.3100 | 7.4300 | 7.4300 | 1,278,700 |
| Sep 20, 2024 | 7.7900 | 7.8600 | 7.3200 | 7.5000 | 7.5000 | 2,192,700 |
| Sep 19, 2024 | 7.8700 | 8.0400 | 7.6900 | 7.8600 | 7.8600 | 1,481,900 |
| Sep 18, 2024 | 7.6000 | 7.8900 | 7.4500 | 7.5800 | 7.5800 | 1,484,500 |
| Sep 17, 2024 | 8.1200 | 8.1900 | 7.5700 | 7.6000 | 7.6000 | 1,922,900 |
| Sep 16, 2024 | 8.1500 | 8.3150 | 7.8300 | 8.1100 | 8.1100 | 4,998,700 |
| Sep 13, 2024 | 7.6700 | 7.8000 | 7.4000 | 7.6000 | 7.6000 | 2,550,500 |
| Sep 12, 2024 | 7.7200 | 7.8200 | 7.3020 | 7.6200 | 7.6200 | 3,298,000 |
| Sep 11, 2024 | 6.8000 | 7.8700 | 6.7000 | 7.7550 | 7.7550 | 16,737,500 |
| Sep 10, 2024 | 10.0000 | 10.1260 | 8.0750 | 9.0000 | 9.0000 | 6,405,200 |
| Sep 9, 2024 | 8.0500 | 10.7200 | 7.8100 | 9.5100 | 9.5100 | 19,068,500 |
| Sep 6, 2024 | 6.5000 | 6.8320 | 6.2100 | 6.2400 | 6.2400 | 828,500 |
| Sep 5, 2024 | 6.3900 | 6.5400 | 6.1000 | 6.4900 | 6.4900 | 869,900 |
| Sep 4, 2024 | 6.4500 | 6.6200 | 6.2100 | 6.3500 | 6.3500 | 876,200 |
| Sep 3, 2024 | 6.7600 | 7.0000 | 6.4700 | 6.4700 | 6.4700 | 702,600 |
| Aug 30, 2024 | 6.8400 | 7.0000 | 6.6100 | 6.7900 | 6.7900 | 1,166,800 |
| Aug 29, 2024 | 6.9400 | 7.0700 | 6.7400 | 6.7600 | 6.7600 | 690,100 |
| Aug 28, 2024 | 7.0500 | 7.0750 | 6.6900 | 6.8300 | 6.8300 | 625,300 |
| Aug 27, 2024 | 7.2000 | 7.3100 | 7.0000 | 7.1400 | 7.1400 | 425,300 |
| Aug 26, 2024 | 7.2900 | 7.4000 | 7.1350 | 7.2600 | 7.2600 | 390,000 |
| Aug 23, 2024 | 7.0300 | 7.2800 | 6.8900 | 7.2000 | 7.2000 | 619,600 |
| Aug 22, 2024 | 7.4400 | 7.4800 | 6.9000 | 6.9400 | 6.9400 | 564,000 |
| Aug 21, 2024 | 7.3200 | 7.5100 | 7.0550 | 7.4200 | 7.4200 | 684,600 |
| Aug 20, 2024 | 7.2100 | 7.2900 | 6.7900 | 7.2500 | 7.2500 | 1,093,700 |
| Aug 19, 2024 | 6.4800 | 7.3000 | 6.4800 | 7.2300 | 7.2300 | 1,232,500 |
| Aug 16, 2024 | 6.6500 | 6.7900 | 6.3600 | 6.4500 | 6.4500 | 542,600 |
| Aug 15, 2024 | 6.6700 | 6.8700 | 6.5290 | 6.6700 | 6.6700 | 575,100 |
| Aug 14, 2024 | 6.5900 | 6.6000 | 6.3250 | 6.4400 | 6.4400 | 599,000 |
| Aug 13, 2024 | 6.5200 | 6.6800 | 6.4300 | 6.5600 | 6.5600 | 628,000 |
| Aug 12, 2024 | 6.7300 | 6.7500 | 6.4900 | 6.5100 | 6.5100 | 638,700 |
| Aug 9, 2024 | 6.7900 | 6.9700 | 6.4700 | 6.7000 | 6.7000 | 1,010,100 |
| Aug 8, 2024 | 6.7000 | 6.8100 | 6.3600 | 6.8000 | 6.8000 | 1,058,600 |
| Aug 7, 2024 | 6.9700 | 7.0300 | 6.4300 | 6.6200 | 6.6200 | 1,619,500 |
| Aug 6, 2024 | 7.1800 | 7.3500 | 6.9200 | 7.1900 | 7.1900 | 930,500 |
| Aug 5, 2024 | 7.0000 | 7.2700 | 6.8100 | 7.1000 | 7.1000 | 1,106,200 |
| Aug 2, 2024 | 7.7700 | 7.8700 | 7.4800 | 7.6300 | 7.6300 | 1,356,900 |
| Aug 1, 2024 | 8.1500 | 8.3100 | 7.8650 | 7.9900 | 7.9900 | 1,102,100 |
| Jul 31, 2024 | 8.3000 | 8.6600 | 7.9500 | 8.2200 | 8.2200 | 919,100 |
| Jul 30, 2024 | 8.0900 | 8.4700 | 8.0900 | 8.2700 | 8.2700 | 776,700 |
| Jul 29, 2024 | 8.8500 | 8.9250 | 8.1750 | 8.2150 | 8.2150 | 968,900 |
| Jul 26, 2024 | 9.0000 | 9.1900 | 8.6900 | 8.9400 | 8.9400 | 830,500 |
| Jul 25, 2024 | 8.9300 | 9.6270 | 8.7800 | 9.0600 | 9.0600 | 1,134,200 |
| Jul 24, 2024 | 9.4000 | 9.7600 | 8.8600 | 8.9300 | 8.9300 | 1,028,400 |
| Jul 23, 2024 | 8.7600 | 9.7700 | 8.6800 | 9.4800 | 9.4800 | 1,582,400 |
| Jul 22, 2024 | 8.7000 | 8.8350 | 8.3900 | 8.8000 | 8.8000 | 1,143,700 |
| Jul 19, 2024 | 8.7000 | 8.8900 | 8.5100 | 8.6000 | 8.6000 | 693,100 |
| Jul 18, 2024 | 8.5600 | 9.0700 | 8.4200 | 8.6700 | 8.6700 | 1,593,600 |
| Jul 17, 2024 | 8.3100 | 9.0200 | 8.3000 | 8.9000 | 8.9000 | 2,495,600 |
| Jul 16, 2024 | 8.4900 | 9.0200 | 8.2400 | 8.9800 | 8.9800 | 1,914,600 |
| Jul 15, 2024 | 8.2800 | 8.5200 | 8.0740 | 8.2700 | 8.2700 | 1,363,900 |
| Jul 12, 2024 | 7.8700 | 8.4600 | 7.8500 | 8.2400 | 8.2400 | 1,521,600 |
| Jul 11, 2024 | 7.2300 | 7.8650 | 7.1600 | 7.7600 | 7.7600 | 1,678,300 |
| Jul 10, 2024 | 7.0000 | 7.1300 | 6.8300 | 6.9900 | 6.9900 | 613,600 |
| Jul 9, 2024 | 6.4600 | 6.9500 | 6.3700 | 6.9400 | 6.9400 | 680,100 |
| Jul 8, 2024 | 6.4900 | 6.7200 | 6.3600 | 6.4800 | 6.4800 | 885,800 |
| Jul 5, 2024 | 6.2000 | 6.3900 | 6.0200 | 6.3600 | 6.3600 | 600,800 |
| Jul 3, 2024 | 6.5200 | 6.5500 | 6.1600 | 6.2700 | 6.2700 | 712,400 |
| Jul 2, 2024 | 6.3400 | 6.4800 | 5.9550 | 6.4700 | 6.4700 | 3,047,000 |
| Jul 1, 2024 | 6.4000 | 6.5700 | 6.1400 | 6.4000 | 6.4000 | 1,870,400 |
| Jun 28, 2024 | 6.3100 | 6.5750 | 6.0500 | 6.5200 | 6.5200 | 3,129,000 |
| Jun 27, 2024 | 6.2600 | 6.3400 | 6.1020 | 6.3000 | 6.3000 | 651,700 |
| Jun 26, 2024 | 6.7000 | 7.0600 | 6.2600 | 6.2600 | 6.2600 | 782,400 |
| Jun 25, 2024 | 6.8500 | 6.9300 | 6.7200 | 6.7400 | 6.7400 | 715,900 |
| Jun 24, 2024 | 6.9800 | 7.3400 | 6.9000 | 6.9000 | 6.9000 | 1,148,900 |
| Jun 21, 2024 | 6.8000 | 7.0900 | 6.7800 | 6.9400 | 6.9400 | 4,003,500 |
| Jun 20, 2024 | 7.0000 | 7.0000 | 6.4400 | 6.8500 | 6.8500 | 1,310,600 |
| Jun 18, 2024 | 7.0500 | 7.5800 | 7.0000 | 7.0300 | 7.0300 | 1,324,000 |
| Jun 17, 2024 | 7.3000 | 7.5000 | 6.9650 | 7.0900 | 7.0900 | 1,244,300 |
| Jun 14, 2024 | 7.7000 | 7.7000 | 7.0900 | 7.3100 | 7.3100 | 1,601,100 |
| Jun 13, 2024 | 7.8500 | 8.1000 | 7.5700 | 7.8250 | 7.8250 | 1,256,400 |
| Jun 12, 2024 | 7.5900 | 7.9750 | 7.4600 | 7.8400 | 7.8400 | 1,494,300 |
| Jun 11, 2024 | 7.4400 | 7.4500 | 7.0550 | 7.2300 | 7.2300 | 1,156,400 |
| Jun 10, 2024 | 7.7200 | 7.7400 | 7.0900 | 7.5300 | 7.5300 | 1,538,400 |
| Jun 7, 2024 | 7.2300 | 8.0100 | 6.9900 | 7.9000 | 7.9000 | 1,941,000 |
| Jun 6, 2024 | 7.4700 | 7.8650 | 7.2540 | 7.2700 | 7.2700 | 1,631,600 |
| Jun 5, 2024 | 7.1300 | 7.3600 | 6.9200 | 7.3400 | 7.3400 | 1,191,300 |
| Jun 4, 2024 | 6.8000 | 7.0650 | 6.5550 | 7.0400 | 7.0400 | 1,150,500 |
| Jun 3, 2024 | 6.4700 | 7.2400 | 6.4700 | 6.7900 | 6.7900 | 1,773,700 |
| May 31, 2024 | 6.3200 | 6.5800 | 6.2100 | 6.4100 | 6.4100 | 1,219,900 |
| May 30, 2024 | 6.2500 | 6.3700 | 6.1800 | 6.3000 | 6.3000 | 933,300 |
| May 29, 2024 | 6.5900 | 6.6200 | 6.1400 | 6.1900 | 6.1900 | 1,342,800 |
| May 28, 2024 | 6.9300 | 6.9700 | 6.5700 | 6.7700 | 6.7700 | 1,360,500 |
| May 24, 2024 | 7.0300 | 7.0750 | 6.7400 | 6.8200 | 6.8200 | 653,500 |
| May 23, 2024 | 7.5300 | 7.6400 | 6.9600 | 6.9800 | 6.9800 | 1,332,700 |
| May 22, 2024 | 7.5300 | 7.8300 | 7.3000 | 7.5300 | 7.5300 | 1,281,900 |
| May 21, 2024 | 6.7200 | 7.5900 | 6.7100 | 7.5600 | 7.5600 | 1,448,500 |
| May 20, 2024 | 6.6400 | 6.8100 | 6.3600 | 6.7800 | 6.7800 | 2,341,900 |
Related Tickers
KYMR Kymera Therapeutics, Inc.
30.20
-0.17%
ZNTL Zentalis Pharmaceuticals, Inc.
1.2500
-0.79%
TNGX Tango Therapeutics, Inc.
2.2900
+52.67%
NRIX Nurix Therapeutics, Inc.
9.51
-0.52%
NUVB Nuvation Bio Inc.
2.3000
+1.77%
CCCC C4 Therapeutics, Inc.
1.5400
+11.59%
DAWN Day One Biopharmaceuticals, Inc.
6.48
+3.68%
ORIC ORIC Pharmaceuticals, Inc.
5.14
+8.67%
ARVN Arvinas, Inc.
6.53
+0.62%
RVMD Revolution Medicines, Inc.
39.93
+0.99%