Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Relay Therapeutics Inc (NQ: RLAY )

6.640 +0.130 (+2.00%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 6.510 6.720 6.330 6.640 1,508,418 +0.13(+2.00%)
May 16, 2024 6.800 6.820 6.470 6.510 1,331,767 -0.29(-4.19%)
May 15, 2024 6.520 6.960 6.440 6.795 2,130,635 +0.43(+6.84%)
May 14, 2024 6.520 6.840 6.240 6.360 834,513 -0.06(-0.93%)
May 13, 2024 6.600 6.760 6.360 6.420 1,169,648 +0.00(+0.00%)
May 10, 2024 6.780 6.850 6.220 6.420 1,407,883 +0.11(+1.74%)
May 09, 2024 6.550 6.760 6.290 6.310 1,018,466 -0.20(-3.07%)
May 08, 2024 6.650 6.650 6.350 6.510 979,701 -0.23(-3.41%)
May 07, 2024 7.100 7.200 6.610 6.740 1,313,128 -0.32(-4.53%)
May 06, 2024 7.080 7.120 6.880 7.060 629,416 +0.02(+0.28%)
May 03, 2024 8.710 8.710 6.790 7.040 1,167,807 -0.04(-0.56%)
May 02, 2024 6.780 7.160 6.620 7.080 761,916 +0.42(+6.31%)
May 01, 2024 6.510 6.970 6.490 6.660 1,459,111 +0.14(+2.15%)
Apr 30, 2024 6.450 6.730 6.402 6.520 911,173 -0.07(-1.06%)
Apr 29, 2024 6.380 6.770 6.350 6.590 980,110 +0.22(+3.45%)
Apr 26, 2024 6.150 6.510 6.010 6.370 769,751 +0.21(+3.49%)
Apr 25, 2024 6.160 6.210 5.820 6.155 1,386,397 -0.19(-3.07%)
Apr 24, 2024 5.870 6.430 5.700 6.350 1,705,754 +0.45(+7.63%)
Apr 23, 2024 5.970 6.010 5.860 5.900 798,938 -0.05(-0.84%)
Apr 22, 2024 6.020 6.065 5.780 5.950 1,058,133 -0.01(-0.17%)
Apr 19, 2024 6.100 6.335 5.920 5.960 2,368,179 -0.15(-2.45%)
Apr 18, 2024 6.150 6.400 5.950 6.110 2,901,543 -0.10(-1.61%)
Apr 17, 2024 6.680 6.770 6.200 6.210 1,906,977 -0.53(-7.86%)
Apr 16, 2024 6.720 7.000 6.620 6.740 1,186,890 -0.09(-1.32%)
Apr 15, 2024 7.040 7.159 6.700 6.830 715,226 -0.20(-2.84%)
Apr 12, 2024 7.170 7.180 6.980 7.030 888,840 -0.10(-1.40%)
Apr 11, 2024 7.030 7.150 6.790 7.130 774,140 +0.23(+3.33%)
Apr 10, 2024 6.970 7.050 6.810 6.900 981,465 -0.41(-5.61%)
Apr 09, 2024 7.170 7.380 7.124 7.310 670,335 +0.12(+1.67%)
Apr 08, 2024 6.960 7.220 6.790 7.190 978,221 +0.29(+4.20%)
Apr 05, 2024 6.860 7.220 6.750 6.900 1,461,523 -0.06(-0.86%)
Apr 04, 2024 7.210 7.360 6.940 6.960 1,555,930 -0.18(-2.52%)
Apr 03, 2024 7.500 7.530 7.050 7.140 1,889,933 -0.46(-6.05%)
Apr 02, 2024 7.810 7.810 7.530 7.600 862,960 -0.42(-5.24%)
Apr 01, 2024 8.300 8.300 7.920 8.020 782,952 -0.28(-3.37%)
Mar 28, 2024 8.110 8.430 7.990 8.300 679,764 +0.14(+1.72%)
Mar 27, 2024 7.700 8.210 7.570 8.160 1,026,532 +0.59(+7.79%)
Mar 26, 2024 7.600 7.830 7.500 7.570 1,735,988 +0.04(+0.53%)
Mar 25, 2024 7.780 8.010 7.500 7.530 1,108,836 -0.26(-3.34%)
Mar 22, 2024 8.000 8.050 7.770 7.790 832,212 -0.22(-2.75%)
Mar 21, 2024 7.940 8.310 7.940 8.010 1,177,365 +0.02(+0.25%)
Mar 20, 2024 7.730 8.065 7.620 7.990 1,997,506 +0.20(+2.57%)
Mar 19, 2024 7.410 7.900 7.410 7.790 1,431,584 +0.29(+3.87%)
Mar 18, 2024 7.910 7.910 7.400 7.500 1,614,772 -0.45(-5.66%)
Mar 15, 2024 8.050 8.220 7.880 7.950 3,750,962 -0.22(-2.69%)
Mar 14, 2024 9.030 9.120 8.010 8.170 1,197,313 -0.97(-10.61%)
Mar 13, 2024 9.490 9.590 9.100 9.140 994,488 -0.21(-2.25%)
Mar 12, 2024 9.420 9.710 9.275 9.350 925,721 -0.15(-1.58%)
Mar 11, 2024 10.30 10.51 9.445 9.500 1,378,156 -0.82(-7.95%)
Mar 08, 2024 10.37 10.62 10.15 10.32 698,728 +0.17(+1.67%)
Mar 07, 2024 10.54 10.54 10.07 10.15 702,514 -0.17(-1.65%)
Mar 06, 2024 10.11 10.39 9.990 10.32 842,814 +0.42(+4.24%)
Mar 05, 2024 10.05 10.23 9.840 9.900 554,918 -0.25(-2.46%)
Mar 04, 2024 10.29 10.29 9.570 10.15 779,031 +0.07(+0.69%)
Mar 01, 2024 10.24 10.43 9.990 10.08 969,626 +0.06(+0.60%)
Feb 29, 2024 10.36 10.46 10.00 10.02 954,879 -0.06(-0.60%)
Feb 28, 2024 10.03 10.35 9.980 10.08 731,834 -0.21(-2.04%)
Feb 27, 2024 10.31 10.67 9.995 10.29 1,243,351 +0.13(+1.28%)
Feb 26, 2024 10.15 10.79 10.00 10.16 1,100,664 +0.16(+1.60%)
Feb 23, 2024 10.83 10.89 9.360 10.00 2,493,422 -0.57(-5.39%)
Feb 22, 2024 10.75 11.02 10.44 10.57 755,068 +0.09(+0.86%)
Feb 21, 2024 10.62 10.65 10.12 10.48 661,311 -0.23(-2.15%)
Feb 20, 2024 10.70 11.07 10.43 10.71 811,665 -0.13(-1.20%)
Feb 16, 2024 10.54 11.16 10.31 10.84 1,854,634 +0.17(+1.59%)
Feb 15, 2024 10.04 10.76 10.04 10.67 1,506,208 +0.78(+7.89%)
Feb 14, 2024 9.110 9.910 9.040 9.890 2,373,551 +0.90(+10.01%)
Feb 13, 2024 9.180 9.180 8.555 8.990 1,718,916 -0.48(-5.07%)
Feb 12, 2024 9.010 9.510 8.920 9.470 1,165,269 +0.38(+4.18%)
Feb 09, 2024 8.890 9.180 8.750 9.090 1,824,742 +0.20(+2.25%)
Feb 08, 2024 8.760 8.950 8.570 8.890 672,047 +0.15(+1.72%)
Feb 07, 2024 9.150 9.245 8.710 8.740 849,617 -0.39(-4.27%)
Feb 06, 2024 8.680 9.160 8.550 9.130 835,606 +0.44(+5.06%)
Feb 05, 2024 8.860 8.860 8.580 8.690 981,901 -0.31(-3.44%)
Feb 02, 2024 9.140 9.440 8.750 9.000 779,756 -0.11(-1.21%)
Feb 01, 2024 9.260 9.270 9.010 9.110 657,916 -0.14(-1.51%)
Jan 31, 2024 9.510 9.680 9.210 9.250 892,586 -0.29(-3.04%)
Jan 30, 2024 9.730 9.895 9.420 9.540 528,730 -0.40(-4.02%)
Jan 29, 2024 9.640 9.960 9.350 9.940 1,013,034 +0.22(+2.26%)
Jan 26, 2024 9.860 10.09 9.630 9.720 382,860 -0.13(-1.32%)
Jan 25, 2024 9.990 10.06 9.710 9.850 908,444 +0.00(+0.00%)
Jan 24, 2024 10.16 10.16 9.800 9.850 732,238 -0.15(-1.50%)
Jan 23, 2024 10.35 10.42 9.840 10.00 823,749 -0.22(-2.15%)
Jan 22, 2024 10.30 10.62 9.950 10.22 2,533,099 +0.04(+0.39%)
Jan 19, 2024 10.40 10.43 10.02 10.18 680,422 -0.11(-1.07%)
Jan 18, 2024 10.45 10.80 10.10 10.29 556,233 -0.13(-1.25%)
Jan 17, 2024 10.60 10.79 10.26 10.42 916,518 -0.44(-4.05%)
Jan 16, 2024 10.82 11.02 10.57 10.86 941,362 -0.14(-1.27%)
Jan 12, 2024 11.56 12.07 10.99 11.00 1,035,378 -0.38(-3.34%)
Jan 11, 2024 11.59 11.70 11.19 11.38 1,177,339 -0.24(-2.07%)
Jan 10, 2024 11.84 12.12 11.38 11.62 749,141 -0.25(-2.11%)
Jan 09, 2024 12.00 12.05 11.51 11.87 824,738 -0.20(-1.66%)
Jan 08, 2024 11.97 12.14 11.23 12.07 1,069,258 +0.57(+4.96%)
Jan 05, 2024 11.46 11.65 11.09 11.50 555,732 -0.13(-1.12%)
Jan 04, 2024 11.68 11.93 11.31 11.63 626,804 +0.09(+0.78%)
Jan 03, 2024 11.84 11.85 11.33 11.54 1,107,790 -0.32(-2.66%)
Jan 02, 2024 10.77 12.05 10.65 11.86 958,394 +0.85(+7.67%)
Dec 29, 2023 11.50 11.50 10.99 11.01 572,520 -0.32(-2.82%)
Dec 28, 2023 11.35 11.57 11.11 11.33 592,985 -0.07(-0.61%)
Dec 27, 2023 11.51 11.62 11.22 11.40 599,725 -0.08(-0.70%)
Dec 26, 2023 11.44 11.72 11.28 11.48 563,052 +0.24(+2.14%)
Dec 22, 2023 10.78 11.31 10.78 11.24 896,029 +0.48(+4.46%)
Dec 21, 2023 10.76 10.98 10.53 10.76 1,017,573 +0.25(+2.38%)
Dec 20, 2023 10.71 10.83 10.27 10.51 1,026,615 -0.23(-2.14%)
Dec 19, 2023 10.29 10.84 10.23 10.74 1,622,495 +0.55(+5.40%)
Dec 18, 2023 10.06 10.22 9.740 10.19 993,808 +0.05(+0.49%)
Dec 15, 2023 10.00 10.45 9.770 10.14 2,166,202 +0.18(+1.81%)
Dec 14, 2023 10.32 10.53 9.905 9.960 1,148,728 -0.12(-1.19%)
Dec 13, 2023 9.560 10.12 9.370 10.08 1,138,072 +0.55(+5.77%)
Dec 12, 2023 9.440 9.600 9.050 9.530 976,182 +0.04(+0.42%)
Dec 11, 2023 9.310 9.580 8.930 9.490 1,098,367 +0.12(+1.28%)
Dec 08, 2023 9.350 9.540 9.100 9.370 1,402,622 +0.05(+0.54%)
Dec 07, 2023 9.060 9.550 9.060 9.320 1,263,307 +0.30(+3.33%)
Dec 06, 2023 8.780 9.550 8.575 9.020 1,975,951 +0.51(+5.99%)
Dec 05, 2023 8.260 9.090 8.240 8.510 2,049,045 +0.19(+2.28%)
Dec 04, 2023 8.640 8.920 8.240 8.320 705,984 -0.38(-4.37%)
Dec 01, 2023 7.900 8.710 7.650 8.700 1,204,638 +0.79(+9.99%)
Nov 30, 2023 8.190 8.390 7.790 7.910 1,034,587 -0.15(-1.86%)
Nov 29, 2023 8.260 8.770 8.040 8.060 696,307 -0.10(-1.23%)
Nov 28, 2023 7.830 8.190 7.600 8.160 1,680,530 +0.33(+4.21%)
Nov 27, 2023 8.090 8.100 7.600 7.830 801,748 -0.26(-3.21%)
Nov 24, 2023 8.030 8.390 7.900 8.090 198,610 +0.02(+0.25%)
Nov 22, 2023 8.100 8.210 7.860 8.070 526,953 +0.11(+1.38%)
Nov 21, 2023 8.170 8.260 7.930 7.960 623,237 -0.44(-5.24%)
Nov 20, 2023 8.540 8.910 8.370 8.400 660,434 -0.22(-2.55%)
Nov 17, 2023 8.150 8.690 8.010 8.620 1,376,025 +0.56(+6.95%)
Nov 16, 2023 8.510 8.560 7.710 8.060 1,367,420 -0.49(-5.73%)
Nov 15, 2023 8.220 8.950 8.220 8.550 848,759 +0.29(+3.51%)
Nov 14, 2023 8.290 8.540 7.970 8.260 1,197,797 +0.55(+7.13%)
Nov 13, 2023 7.550 7.800 7.380 7.710 929,481 +0.05(+0.65%)
Nov 10, 2023 7.530 7.750 7.290 7.660 1,093,893 +0.09(+1.19%)
Nov 09, 2023 7.750 7.962 7.490 7.570 1,453,053 -0.27(-3.44%)
Nov 08, 2023 8.200 8.200 7.640 7.840 921,204 -0.31(-3.80%)
Nov 07, 2023 8.090 8.170 7.890 8.150 957,882 +0.02(+0.25%)
Nov 06, 2023 7.550 8.300 7.515 8.130 2,329,931 +0.61(+8.11%)
Nov 03, 2023 8.360 8.420 7.150 7.520 1,859,791 +0.12(+1.62%)
Nov 02, 2023 6.940 7.530 6.870 7.400 1,176,057 +0.57(+8.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.