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