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 (%)
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%)
Nov 01, 2023 6.570 6.850 6.480 6.830 1,283,525 +0.23(+3.48%)
Oct 31, 2023 6.200 6.650 6.125 6.600 849,843 +0.37(+5.94%)
Oct 30, 2023 6.030 6.350 6.020 6.230 1,407,372 +0.17(+2.81%)
Oct 27, 2023 6.360 6.400 5.950 6.060 1,224,503 -0.27(-4.27%)
Oct 26, 2023 6.050 6.340 6.000 6.330 1,898,619 +0.32(+5.32%)
Oct 25, 2023 6.190 6.310 5.970 6.010 1,537,246 -0.29(-4.60%)
Oct 24, 2023 6.480 6.740 6.245 6.300 1,499,000 -0.12(-1.87%)
Oct 23, 2023 6.730 6.835 6.390 6.420 1,072,612 -0.35(-5.17%)
Oct 20, 2023 6.790 6.940 6.660 6.770 693,645 -0.02(-0.29%)
Oct 19, 2023 7.100 7.110 6.770 6.790 714,919 -0.29(-4.10%)
Oct 18, 2023 7.270 7.340 7.025 7.080 854,325 -0.39(-5.22%)
Oct 17, 2023 6.930 7.720 6.930 7.470 1,398,789 +0.54(+7.71%)
Oct 16, 2023 7.750 7.735 6.810 6.935 2,066,401 -0.81(-10.40%)
Oct 13, 2023 7.870 8.155 7.260 7.740 2,956,028 -0.17(-2.15%)
Oct 12, 2023 8.850 8.920 7.800 7.910 1,590,032 -0.98(-11.02%)
Oct 11, 2023 8.970 9.110 8.660 8.890 993,646 -0.07(-0.78%)
Oct 10, 2023 8.560 9.360 8.560 8.960 1,183,077 +0.42(+4.92%)
Oct 09, 2023 8.040 8.550 8.025 8.540 759,902 +0.25(+3.02%)
Oct 06, 2023 8.760 8.775 8.230 8.290 706,892 -0.64(-7.17%)
Oct 05, 2023 8.510 9.090 8.390 8.930 1,238,029 +0.34(+3.96%)
Oct 04, 2023 8.730 8.860 8.295 8.590 972,014 -0.15(-1.72%)
Oct 03, 2023 8.100 8.960 7.990 8.740 1,799,911 +0.60(+7.37%)
Oct 02, 2023 8.370 8.370 7.790 8.140 1,312,596 -0.27(-3.21%)
Sep 29, 2023 8.370 8.550 8.155 8.410 882,617 +0.17(+2.06%)
Sep 28, 2023 8.230 8.350 7.820 8.240 1,228,625 -0.02(-0.24%)
Sep 27, 2023 8.380 8.495 8.120 8.260 866,531 -0.06(-0.72%)
Sep 26, 2023 8.400 8.800 8.280 8.320 1,076,778 -0.09(-1.07%)
Sep 25, 2023 8.520 8.540 8.400 8.410 738,955 -0.21(-2.44%)
Sep 22, 2023 8.670 8.890 8.430 8.620 1,200,637 +0.03(+0.35%)
Sep 21, 2023 8.630 8.705 8.360 8.590 1,053,877 -0.22(-2.50%)
Sep 20, 2023 9.210 9.370 8.790 8.810 600,302 -0.38(-4.13%)
Sep 19, 2023 9.040 9.290 8.820 9.190 817,432 +0.19(+2.11%)
Sep 18, 2023 9.430 9.630 8.870 9.000 1,280,659 -0.37(-3.95%)
Sep 15, 2023 9.590 9.690 9.180 9.370 4,693,469 -0.24(-2.50%)
Sep 14, 2023 9.710 9.710 9.380 9.610 704,211 +0.12(+1.26%)
Sep 13, 2023 9.900 9.990 9.450 9.490 753,929 -0.37(-3.75%)
Sep 12, 2023 9.740 10.33 9.670 9.860 759,799 +0.06(+0.61%)
Sep 11, 2023 9.740 9.940 9.550 9.800 787,422 +0.07(+0.72%)
Sep 08, 2023 10.06 10.06 9.635 9.730 640,483 -0.31(-3.09%)
Sep 07, 2023 9.930 10.18 9.280 10.04 1,398,497 -0.10(-0.99%)
Sep 06, 2023 10.68 10.76 10.03 10.14 1,139,779 -0.46(-4.34%)
Sep 05, 2023 10.92 11.18 10.40 10.60 1,122,120 -0.43(-3.90%)
Sep 01, 2023 10.33 11.06 10.33 11.03 1,524,456 +0.81(+7.93%)
Aug 31, 2023 10.63 10.79 10.21 10.22 714,715 -0.42(-3.95%)
Aug 30, 2023 10.64 10.78 10.50 10.64 614,635 -0.03(-0.28%)
Aug 29, 2023 10.40 10.75 10.30 10.67 430,590 +0.28(+2.69%)
Aug 28, 2023 10.33 10.54 10.28 10.39 456,209 +0.12(+1.17%)
Aug 25, 2023 9.920 10.40 9.830 10.27 733,410 +0.36(+3.63%)
Aug 24, 2023 10.82 10.82 9.860 9.910 762,562 -0.77(-7.21%)
Aug 23, 2023 10.62 11.02 10.62 10.68 549,949 +0.11(+1.04%)
Aug 22, 2023 10.74 11.02 10.45 10.57 1,570,892 -0.10(-0.94%)
Aug 21, 2023 10.55 10.86 10.41 10.67 537,976 +0.08(+0.76%)
Aug 18, 2023 10.23 10.73 10.20 10.59 539,687 +0.24(+2.32%)
Aug 17, 2023 10.41 10.48 10.25 10.35 638,194 -0.09(-0.86%)
Aug 16, 2023 10.59 10.79 10.40 10.44 897,539 -0.18(-1.69%)
Aug 15, 2023 10.88 11.11 10.50 10.62 733,371 -0.53(-4.75%)
Aug 14, 2023 10.77 11.23 10.34 11.15 892,074 +0.42(+3.91%)
Aug 11, 2023 10.88 11.07 10.47 10.73 592,000 -0.19(-1.74%)
Aug 10, 2023 11.04 11.40 10.63 10.92 630,381 -0.26(-2.33%)
Aug 09, 2023 11.72 12.20 10.96 11.18 1,148,034 +0.01(+0.09%)
Aug 08, 2023 10.53 11.30 10.46 11.17 1,859,285 +0.80(+7.71%)
Aug 07, 2023 11.26 11.26 10.21 10.37 1,504,427 -0.88(-7.82%)
Aug 04, 2023 11.10 11.31 11.01 11.25 748,569 +0.20(+1.81%)
Aug 03, 2023 11.35 11.65 11.02 11.05 670,937 -0.39(-3.41%)
Aug 02, 2023 11.64 11.67 11.18 11.44 725,712 -0.47(-3.95%)
Aug 01, 2023 12.46 12.46 11.76 11.91 516,681 -0.69(-5.48%)
Jul 31, 2023 12.22 12.63 12.17 12.60 522,468 +0.38(+3.07%)
Jul 28, 2023 11.80 12.37 11.60 12.22 662,363 +0.53(+4.49%)
Jul 27, 2023 12.25 12.25 11.67 11.70 607,705 -0.38(-3.15%)
Jul 26, 2023 11.94 12.11 11.76 12.08 731,168 +0.11(+0.92%)
Jul 25, 2023 12.13 12.21 11.95 11.97 447,300 -0.17(-1.40%)
Jul 24, 2023 12.39 12.45 11.83 12.14 862,878 -0.25(-2.02%)
Jul 21, 2023 12.25 12.45 11.98 12.39 672,882 +0.26(+2.14%)
Jul 20, 2023 12.32 12.59 12.07 12.13 739,641 -0.19(-1.54%)
Jul 19, 2023 12.27 12.71 12.21 12.32 907,305 +0.21(+1.73%)
Jul 18, 2023 12.86 13.24 11.97 12.11 2,606,204 -0.79(-6.12%)
Jul 17, 2023 12.30 13.30 12.23 12.90 869,935 +0.67(+5.48%)
Jul 14, 2023 12.90 12.90 12.08 12.23 573,883 -0.45(-3.55%)
Jul 13, 2023 13.00 13.03 12.65 12.68 950,714 -0.29(-2.24%)
Jul 12, 2023 12.66 13.32 12.65 12.97 1,723,059 +0.86(+7.10%)
Jul 11, 2023 12.25 12.35 11.96 12.11 770,573 -0.18(-1.46%)
Jul 10, 2023 11.60 12.30 11.60 12.29 1,433,356 +0.68(+5.86%)
Jul 07, 2023 11.29 11.72 11.29 11.61 973,161 +0.35(+3.11%)
Jul 06, 2023 12.19 12.19 11.20 11.26 925,503 -1.16(-9.34%)
Jul 05, 2023 12.67 12.75 12.22 12.42 771,151 -0.24(-1.90%)
Jul 03, 2023 12.59 12.89 12.53 12.66 449,211 +0.10(+0.80%)
Jun 30, 2023 12.99 12.99 12.44 12.56 919,533 -0.24(-1.88%)
Jun 29, 2023 13.06 13.14 12.69 12.80 1,167,752 -0.34(-2.59%)
Jun 28, 2023 12.60 13.21 12.30 13.14 1,219,797 +0.57(+4.53%)
Jun 27, 2023 12.12 12.69 11.92 12.57 794,144 +0.47(+3.88%)
Jun 26, 2023 11.98 12.27 11.76 12.10 1,012,194 +0.23(+1.94%)
Jun 23, 2023 11.77 11.99 11.55 11.87 1,819,562 -0.03(-0.25%)
Jun 22, 2023 11.99 12.12 11.66 11.90 916,431 -0.17(-1.41%)
Jun 21, 2023 12.03 12.23 11.52 12.07 884,476 -0.05(-0.41%)
Jun 20, 2023 12.24 12.45 11.75 12.12 1,796,603 -0.19(-1.54%)
Jun 16, 2023 13.00 13.00 12.21 12.31 5,899,385 -0.48(-3.75%)
Jun 15, 2023 11.79 12.96 11.70 12.79 1,376,265 +1.97(+18.21%)
May 08, 2023 11.24 11.42 10.74 10.82 1,509,904 -0.45(-3.99%)
May 05, 2023 10.54 11.67 10.54 11.27 1,703,492 +0.05(+0.45%)
May 04, 2023 11.10 11.35 10.57 11.22 2,149,204 +0.01(+0.09%)
May 03, 2023 10.43 11.34 10.43 11.21 1,757,091 +0.77(+7.38%)
May 02, 2023 11.15 11.29 10.40 10.44 1,583,795 -1.00(-8.74%)
May 01, 2023 11.48 11.66 11.14 11.44 1,383,819 +0.07(+0.62%)
Apr 28, 2023 11.16 11.64 10.94 11.37 1,019,217 +0.07(+0.62%)
Apr 27, 2023 11.43 11.67 11.07 11.30 1,358,136 -0.09(-0.79%)
Apr 26, 2023 11.73 11.92 10.97 11.39 1,736,309 -0.39(-3.31%)
Apr 25, 2023 11.90 12.28 11.68 11.78 1,344,588 -0.27(-2.24%)
Apr 24, 2023 12.82 12.82 12.01 12.05 1,649,321 -0.69(-5.42%)
Apr 21, 2023 12.55 12.82 12.06 12.74 1,637,876 +0.27(+2.17%)
Apr 20, 2023 12.11 12.96 12.07 12.47 2,740,869 +0.12(+0.97%)
Apr 19, 2023 12.23 13.05 11.80 12.35 5,971,815 +0.73(+6.28%)
Apr 18, 2023 17.98 18.00 10.85 11.62 13,931,178 -6.60(-36.22%)
Apr 17, 2023 17.56 18.32 17.07 18.22 1,867,421 +0.78(+4.47%)
Apr 14, 2023 18.31 18.67 17.08 17.44 1,388,240 -0.78(-4.28%)
Apr 13, 2023 16.07 18.48 16.07 18.22 3,372,600 +2.21(+13.80%)
Apr 12, 2023 18.36 18.38 15.85 16.01 1,843,991 -2.01(-11.15%)
Apr 11, 2023 18.24 19.23 17.78 18.02 1,190,502 -0.25(-1.37%)
Apr 10, 2023 17.91 18.37 17.21 18.27 1,365,895 +0.30(+1.67%)
Apr 06, 2023 17.44 18.23 17.34 17.97 1,129,557 +0.74(+4.29%)
Apr 05, 2023 16.69 17.99 16.69 17.23 1,288,065 +0.34(+2.01%)
Apr 04, 2023 16.94 17.21 16.26 16.89 903,620 -0.01(-0.06%)
Apr 03, 2023 16.47 17.08 16.45 16.90 1,470,944 +0.43(+2.61%)
Mar 31, 2023 16.02 16.66 15.93 16.47 902,014 +0.56(+3.52%)
Mar 30, 2023 16.06 16.41 15.77 15.91 1,330,136 -0.10(-0.62%)
Mar 29, 2023 15.20 16.05 15.00 16.01 1,301,233 +1.01(+6.73%)
Mar 28, 2023 15.34 15.51 14.77 15.00 602,500 -0.48(-3.10%)
Mar 27, 2023 15.36 15.95 15.17 15.48 715,905 +0.17(+1.11%)
Mar 24, 2023 15.37 15.48 14.82 15.31 1,384,699 -0.17(-1.10%)
Mar 23, 2023 15.49 15.76 15.09 15.48 950,398 +0.27(+1.78%)
Mar 22, 2023 15.47 16.28 15.11 15.21 1,233,297 -0.37(-2.37%)
Mar 21, 2023 15.73 16.40 15.38 15.58 696,140 -0.05(-0.32%)
Mar 20, 2023 15.63 15.96 15.28 15.63 891,649 -0.14(-0.89%)
Mar 17, 2023 16.13 16.45 15.62 15.77 1,184,865 -0.51(-3.13%)
Mar 16, 2023 16.36 16.57 15.95 16.28 1,370,917 -0.22(-1.33%)
Mar 15, 2023 15.96 17.00 15.86 16.50 1,046,745 +0.28(+1.73%)
Mar 14, 2023 16.52 16.62 15.86 16.22 691,632 +0.21(+1.31%)
Mar 13, 2023 15.10 16.23 15.10 16.01 1,179,158 +0.68(+4.44%)
Mar 10, 2023 15.60 15.64 14.49 15.33 1,666,127 -0.24(-1.54%)
Mar 09, 2023 16.84 17.14 15.40 15.57 1,619,125 -1.34(-7.92%)
Mar 08, 2023 17.60 17.60 16.77 16.91 890,467 -0.68(-3.87%)
Mar 07, 2023 17.32 18.77 17.14 17.59 1,478,313 +0.63(+3.71%)
Mar 06, 2023 17.07 17.07 16.42 16.96 753,468 -0.17(-0.99%)
Mar 03, 2023 16.44 17.28 16.14 17.13 978,093 +0.75(+4.58%)
Mar 02, 2023 15.95 16.40 15.81 16.38 692,345 +0.24(+1.49%)
Mar 01, 2023 16.20 16.39 15.95 16.14 820,053 -0.01(-0.06%)
Feb 28, 2023 16.69 16.90 16.11 16.15 1,172,126 -0.41(-2.48%)
Feb 27, 2023 17.26 17.42 16.41 16.56 1,109,501 -0.50(-2.93%)
Feb 24, 2023 19.54 19.54 16.94 17.06 1,011,934 -0.37(-2.12%)
Feb 23, 2023 17.78 17.82 16.96 17.43 614,858 -0.27(-1.53%)
Feb 22, 2023 17.59 18.18 17.45 17.70 698,836 +0.22(+1.26%)
Feb 21, 2023 18.07 18.29 17.18 17.48 1,368,922 -0.97(-5.26%)
Feb 17, 2023 17.46 18.55 17.14 18.45 840,337 +1.00(+5.73%)
Feb 16, 2023 17.97 18.22 17.25 17.45 1,072,517 -0.92(-5.01%)
Feb 15, 2023 18.50 18.80 18.02 18.37 1,543,079 -0.41(-2.18%)
Feb 14, 2023 18.38 19.07 18.21 18.78 1,091,668 +0.28(+1.51%)
Feb 13, 2023 19.42 19.56 18.27 18.50 865,887 -1.06(-5.42%)
Feb 10, 2023 19.95 20.13 19.43 19.56 975,103 -0.51(-2.54%)
Feb 09, 2023 20.39 20.77 19.84 20.07 723,687 -0.30(-1.47%)
Feb 08, 2023 21.16 21.30 20.34 20.37 1,286,171 -0.95(-4.46%)
Feb 07, 2023 21.60 21.68 21.10 21.32 792,443 -0.24(-1.11%)
Feb 06, 2023 21.80 23.02 21.25 21.56 843,805 -0.51(-2.31%)
Feb 03, 2023 22.61 22.95 22.00 22.07 721,507 -0.69(-3.03%)
Feb 02, 2023 22.24 23.18 21.94 22.76 1,729,601 +1.08(+4.98%)
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.