Relay Therapeutics Inc. Common Stockのデータ

Relay Therapeutics Inc. Common Stockの基本情報

名前 Relay Therapeutics Inc. Common Stock
ティッカー RLAY
United States
上場年 2020.0
セクター Health Care

Relay Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 46.55 43.8 46.48 44.25 422900.0 44.25
2021-02-12 49.46 44.69 45.95 45.92 522000.0 45.92
2021-02-11 47.48 44.37 46.11 46.23 657700.0 46.23
2021-02-10 50.75 47.1 50.75 47.53 679000.0 47.53
2021-02-09 51.0 48.46 49.92 49.32 469800.0 49.32
2021-02-08 50.89 47.64 49.93 50.0 815600.0 50.0
2021-02-05 50.74 48.5 50.0 49.39 684500.0 49.39
2021-02-04 51.98 48.26 50.89 49.97 358600.0 49.97
2021-02-03 51.13 48.66 50.96 50.21 355800.0 50.21
2021-02-02 51.47 48.34 51.03 50.96 395500.0 50.96
2021-02-01 50.72 47.02 50.0 50.55 489400.0 50.55
2021-01-29 54.06 47.8 51.6 49.58 587000.0 49.58
2021-01-28 56.03 52.57 55.54 53.2 479200.0 53.2
2021-01-27 58.78 53.93 55.42 55.49 360900.0 55.49
2021-01-26 59.09 55.64 57.41 56.29 451500.0 56.29
2021-01-25 62.95 55.12 62.0 57.49 395400.0 57.49
2021-01-22 61.72 55.7 56.55 61.53 516200.0 61.53
2021-01-21 58.96 52.03 56.2 56.69 347200.0 56.69
2021-01-20 64.37 52.56 53.67 56.28 1417400.0 56.28
2021-01-19 54.93 44.71 44.71 53.95 1058000.0 53.95
2021-01-15 45.92 42.25 43.87 44.85 531700.0 44.85
2021-01-14 43.91 40.2 41.24 43.77 2601000.0 43.77
2021-01-13 46.3 39.09 40.19 42.0 2852000.0 42.0
2021-01-12 41.45 37.9 38.06 40.0 2540400.0 40.0
2021-01-11 41.12 36.55 39.7 37.29 759900.0 37.29
2021-01-08 42.72 39.37 41.81 40.67 320500.0 40.67
2021-01-07 42.42 39.0 39.93 41.06 219100.0 41.06
2021-01-06 40.42 37.7 38.1 39.57 373400.0 39.57
2021-01-05 40.49 36.34 40.49 37.96 582700.0 37.96
2021-01-04 43.24 39.1 42.05 40.44 457300.0 40.44
2020-12-31 44.11 41.2 44.07 41.56 349700.0 41.56
2020-12-30 44.22 42.33 42.69 43.95 252400.0 43.95
2020-12-29 46.08 42.1 45.39 42.41 264300.0 42.41
2020-12-28 47.99 44.87 47.41 45.09 206700.0 45.09
2020-12-24 49.43 46.75 49.43 46.87 84800.0 46.87
2020-12-23 49.61 46.67 47.11 49.4 342400.0 49.4
2020-12-22 48.87 46.05 48.01 47.29 315700.0 47.29
2020-12-21 48.53 46.0 46.03 48.24 374900.0 48.24
2020-12-18 50.8 47.28 48.73 47.65 2661800.0 47.65
2020-12-17 49.35 45.25 45.25 48.34 366600.0 48.34
2020-12-16 47.12 44.62 46.1 45.09 271000.0 45.09
2020-12-15 47.39 43.52 45.03 45.72 368400.0 45.72
2020-12-14 50.05 42.42 50.0 43.82 1154300.0 43.82
2020-12-11 51.37 49.06 50.43 50.06 130900.0 50.06
2020-12-10 52.25 50.03 50.63 50.93 209000.0 50.93
2020-12-09 53.91 49.6 52.68 50.92 238300.0 50.92
2020-12-08 53.98 49.06 51.43 52.0 227800.0 52.0
2020-12-07 54.22 47.76 52.12 49.4 386700.0 49.4
2020-12-04 55.32 51.22 52.99 52.0 291500.0 52.0
2020-12-03 55.7 51.61 51.61 52.59 246200.0 52.59
2020-12-02 53.04 51.29 52.15 51.45 251400.0 51.45
2020-12-01 56.03 52.1 53.93 52.5 260600.0 52.5
2020-11-30 53.71 51.44 52.29 53.31 736500.0 53.31
2020-11-27 54.94 51.51 54.12 52.18 115100.0 52.18
2020-11-25 55.9 53.77 53.77 54.03 174300.0 54.03
2020-11-24 57.59 53.06 54.03 54.0 265400.0 54.0
2020-11-23 54.5 52.37 53.32 53.73 204500.0 53.73
2020-11-20 55.1 51.2 51.56 52.97 207600.0 52.97
2020-11-19 55.73 50.12 50.12 52.5 279800.0 52.5
2020-11-18 54.0 50.25 54.0 50.25 264600.0 50.25
2020-11-17 56.24 48.58 49.37 53.74 409000.0 53.74
2020-11-16 49.88 47.69 47.69 49.62 218100.0 49.62
2020-11-13 49.9 43.82 47.97 47.61 292800.0 47.61
2020-11-12 48.0 46.53 47.37 47.69 205500.0 47.69
2020-11-11 47.74 44.07 44.28 47.35 236200.0 47.35
2020-11-10 43.92 41.71 42.66 43.75 142700.0 43.75
2020-11-09 46.25 41.2 44.69 41.9 270600.0 41.9
2020-11-06 44.31 39.88 41.45 43.67 244700.0 43.67
2020-11-05 42.83 38.18 39.01 41.12 241600.0 41.12
2020-11-04 39.06 35.8 35.8 38.54 173200.0 38.54
2020-11-03 37.32 33.5 36.44 35.51 311500.0 35.51
2020-11-02 38.75 33.32 37.5 35.71 411400.0 35.71
2020-10-30 37.91 36.01 37.09 36.94 280700.0 36.94
2020-10-29 38.54 36.45 37.62 36.96 282800.0 36.96
2020-10-28 38.53 37.07 38.11 37.9 105600.0 37.9
2020-10-27 39.49 36.06 37.65 38.92 132500.0 38.92
2020-10-26 39.71 37.22 39.41 37.56 251700.0 37.56
2020-10-23 41.4 38.9 40.44 39.88 123200.0 39.88
2020-10-22 40.79 38.35 38.35 40.27 131300.0 40.27
2020-10-21 40.01 37.76 39.14 38.28 233500.0 38.28
2020-10-20 41.51 38.5 41.09 38.99 205100.0 38.99
2020-10-19 42.54 39.99 40.84 40.72 258600.0 40.72
2020-10-16 40.81 37.16 37.41 40.57 273700.0 40.57
2020-10-15 38.93 35.5 37.43 37.52 161800.0 37.52
2020-10-14 41.96 37.58 41.17 37.74 266000.0 37.74
2020-10-13 42.87 40.67 42.25 41.36 130500.0 41.36
2020-10-12 42.85 41.54 42.36 42.39 126200.0 42.39
2020-10-09 43.06 41.38 42.98 42.15 204500.0 42.15
2020-10-08 44.66 41.75 43.92 42.98 197300.0 42.98
2020-10-07 44.58 42.82 43.46 43.68 155100.0 43.68
2020-10-06 45.38 42.52 45.27 43.08 167000.0 43.08
2020-10-05 45.47 41.32 41.32 45.15 115300.0 45.15
2020-10-02 43.84 39.93 43.84 41.07 205800.0 41.07
2020-10-01 43.31 40.12 42.91 42.6 282400.0 42.6
2020-09-30 43.78 38.66 39.83 42.59 332000.0 42.59
2020-09-29 41.34 36.57 37.81 39.98 378900.0 39.98
2020-09-28 40.47 36.59 40.08 38.01 290300.0 38.01
2020-09-25 42.72 38.19 40.0 39.4 439400.0 39.4
2020-09-24 43.45 39.14 41.99 40.19 375100.0 40.19
2020-09-23 49.89 42.01 44.38 42.16 560900.0 42.16
2020-09-22 45.5 42.39 45.5 44.68 307700.0 44.68
2020-09-21 48.8 42.52 42.8 45.1 653100.0 45.1
2020-09-18 48.44 40.25 40.25 44.2 5172400.0 44.2
2020-09-17 40.81 37.9 38.07 40.18 381400.0 40.18
2020-09-16 40.32 37.07 37.86 38.92 419200.0 38.92
2020-09-15 39.91 37.02 37.02 37.85 459000.0 37.85
2020-09-14 39.23 35.4 35.4 36.93 638400.0 36.93
2020-09-11 37.95 34.68 37.32 35.15 356300.0 35.15
2020-09-10 38.61 35.91 36.09 37.3 402900.0 37.3
2020-09-09 37.97 35.62 35.62 36.79 217600.0 36.79
2020-09-08 36.0 34.2 35.02 35.17 223600.0 35.17
2020-09-04 38.09 35.32 37.33 35.33 187900.0 35.33
2020-09-03 38.58 35.87 36.49 36.93 222600.0 36.93
2020-09-02 38.57 35.9 38.22 36.98 250000.0 36.98
2020-09-01 40.86 36.86 37.14 38.23 253600.0 38.23
2020-08-31 42.82 38.79 39.36 40.19 321200.0 40.19
2020-08-28 39.87 35.02 36.55 39.21 138500.0 39.21
2020-08-27 37.72 34.9 36.02 36.33 204700.0 36.33
2020-08-26 39.62 36.11 37.93 36.31 238100.0 36.31
2020-08-25 39.69 36.78 39.35 37.85 147100.0 37.85
2020-08-24 41.46 36.35 37.73 38.92 325200.0 38.92
2020-08-21 38.41 35.0 36.52 37.37 183100.0 37.37
2020-08-20 39.22 36.11 36.46 36.93 190800.0 36.93
2020-08-19 39.97 34.5 34.57 36.53 334200.0 36.53
2020-08-18 36.0 33.9 33.9 34.49 272400.0 34.49
2020-08-17 35.25 33.45 34.51 33.74 351500.0 33.74
2020-08-14 36.7 32.56 35.7 32.81 402400.0 32.81
2020-08-13 38.83 35.56 38.52 36.4 256200.0 36.4
2020-08-12 41.8 38.08 40.18 38.88 209800.0 38.88
2020-08-11 42.5 39.85 41.5 41.2 182500.0 41.2
2020-08-10 42.6 39.24 40.45 41.1 129300.0 41.1
2020-08-07 43.44 40.02 40.54 40.69 181600.0 40.69
2020-08-06 41.73 36.66 37.48 41.02 300900.0 41.02
2020-08-05 39.73 35.7 36.25 37.84 258500.0 37.84
2020-08-04 37.79 35.0 36.05 36.59 221300.0 36.59
2020-08-03 39.6 34.75 34.86 36.65 410500.0 36.65
2020-07-31 36.6 34.36 34.36 35.46 383700.0 35.46
2020-07-30 36.47 33.33 33.95 35.0 203200.0 35.0
2020-07-29 34.95 33.77 33.77 34.4 233100.0 34.4
2020-07-28 34.7 33.51 34.02 33.88 327000.0 33.88
2020-07-27 35.3 33.58 33.58 34.55 237000.0 34.55
2020-07-24 36.41 33.19 36.2 33.2 372800.0 33.2
2020-07-23 39.77 34.04 39.11 36.2 679300.0 36.2
2020-07-22 40.92 36.61 40.33 40.04 2000300.0 40.04
2020-07-21 46.8 41.25 42.0 41.28 752400.0 41.28
2020-07-20 49.89 41.0 42.1 42.87 1186800.0 42.87
2020-07-17 44.08 33.33 33.96 43.98 961900.0 43.98
2020-07-16 36.14 33.23 34.85 35.05 7091900.0 35.05