XNAS
Datos históricos de Relay Therapeutics, Inc.
Relay Therapeutics, Inc. · RLAY
$17.88
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 18:05:38 UTC
- Variación en el periodo
- +175.08%
- Máximo
- US$21.27
- 19 de agosto de 2026
- Mínimo
- US$5.85
- 14 de octubre de 2025
- Volumen medio diario
- 2.98 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.01 | 18.50 | 17.01 | 17.88 | +2.70% | 1.76 M |
| 8 oct 2026 | 17.71 | 17.97 | 16.87 | 17.41 | −3.01% | 4.33 M |
| 7 oct 2026 | 18.40 | 18.54 | 17.85 | 17.95 | −4.22% | 3.43 M |
| 6 oct 2026 | 19.50 | 19.50 | 18.17 | 18.74 | −3.35% | 3.88 M |
| 5 oct 2026 | 19.00 | 19.40 | 18.29 | 19.39 | +2.27% | 2.94 M |
| 2 oct 2026 | 18.71 | 19.13 | 18.60 | 18.96 | +2.54% | 2.77 M |
| 1 oct 2026 | 18.02 | 19.08 | 17.86 | 18.49 | +2.44% | 2.82 M |
| 30 sep 2026 | 18.39 | 18.72 | 17.93 | 18.05 | −1.69% | 2.78 M |
| 29 sep 2026 | 17.65 | 18.48 | 17.52 | 18.36 | +3.79% | 3.59 M |
| 28 sep 2026 | 17.10 | 17.88 | 17.05 | 17.69 | +1.26% | 1.85 M |
| 25 sep 2026 | 17.94 | 18.01 | 17.42 | 17.47 | −1.47% | 2.98 M |
| 24 sep 2026 | 18.09 | 18.09 | 17.41 | 17.73 | −1.66% | 3.68 M |
| 23 sep 2026 | 19.15 | 19.23 | 17.22 | 18.03 | −6.82% | 4.71 M |
| 22 sep 2026 | 18.43 | 19.48 | 18.21 | 19.35 | +6.38% | 3.63 M |
| 21 sep 2026 | 19.07 | 19.17 | 18.05 | 18.19 | −3.45% | 3.03 M |
| 18 sep 2026 | 19.25 | 19.40 | 18.68 | 18.84 | −1.82% | 10.08 M |
| 17 sep 2026 | 19.45 | 19.69 | 19.07 | 19.19 | +1.86% | 3.1 M |
| 16 sep 2026 | 18.97 | 19.22 | 18.62 | 18.84 | −0.69% | 2.12 M |
| 15 sep 2026 | 19.05 | 19.09 | 18.64 | 18.97 | −0.47% | 2.74 M |
| 14 sep 2026 | 18.90 | 19.43 | 18.88 | 19.06 | +1.01% | 2.4 M |
| 11 sep 2026 | 19.17 | 19.35 | 18.68 | 18.87 | −0.11% | 4.16 M |
| 10 sep 2026 | 18.30 | 19.11 | 18.10 | 18.89 | +1.23% | 3 M |
| 9 sep 2026 | 18.76 | 19.19 | 18.54 | 18.66 | −2.35% | 6.06 M |
| 8 sep 2026 | 18.78 | 19.28 | 18.31 | 19.11 | +0.37% | 5.03 M |
| 4 sep 2026 | 18.85 | 19.26 | 18.68 | 19.04 | +0.16% | 2.05 M |
| 3 sep 2026 | 18.55 | 19.10 | 18.34 | 19.01 | +2.70% | 2.72 M |
| 2 sep 2026 | 18.70 | 19.27 | 18.29 | 18.51 | +0.11% | 2.11 M |
| 1 sep 2026 | 18.15 | 18.68 | 17.96 | 18.49 | +0.60% | 1.6 M |
| 31 ago 2026 | 18.54 | 18.64 | 18.03 | 18.38 | −2.08% | 3.78 M |
| 28 ago 2026 | 19.15 | 19.30 | 18.63 | 18.77 | −3.35% | 2.76 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.