Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
6.92
-0.03 (-0.43%)
At close: Sep 17, 2025, 4:00 PM EDT
6.89
-0.03 (-0.43%)
After-hours: Sep 17, 2025, 6:56 PM EDT
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.00 | 7.21 | 6.91 | 6.92 | 6.92 | -0.43% | 262,645 |
| Sep 16, 2025 | 6.90 | 7.18 | 6.86 | 6.95 | 6.95 | 1.31% | 274,489 |
| Sep 15, 2025 | 7.13 | 7.25 | 6.77 | 6.86 | 6.86 | -2.97% | 232,203 |
| Sep 12, 2025 | 7.08 | 7.32 | 6.86 | 7.07 | 7.07 | 0.71% | 370,904 |
| Sep 11, 2025 | 6.98 | 7.30 | 6.85 | 7.02 | 7.02 | 0.29% | 315,541 |
| Sep 10, 2025 | 7.13 | 7.32 | 6.84 | 7.00 | 7.00 | -1.69% | 286,687 |
| Sep 9, 2025 | 7.01 | 7.23 | 6.93 | 7.12 | 7.12 | 1.71% | 193,762 |
| Sep 8, 2025 | 7.20 | 7.30 | 6.92 | 7.00 | 7.00 | -2.23% | 201,514 |
| Sep 5, 2025 | 7.06 | 7.23 | 6.99 | 7.16 | 7.16 | 2.73% | 177,418 |
| Sep 4, 2025 | 7.07 | 7.07 | 6.75 | 6.97 | 6.97 | -1.83% | 234,679 |
| Sep 3, 2025 | 7.19 | 7.48 | 7.04 | 7.10 | 7.10 | -1.39% | 180,495 |
| Sep 2, 2025 | 7.27 | 7.64 | 7.12 | 7.20 | 7.20 | -2.44% | 167,950 |
| Aug 29, 2025 | 7.14 | 7.46 | 7.03 | 7.38 | 7.38 | 4.24% | 273,022 |
| Aug 28, 2025 | 7.11 | 7.26 | 7.01 | 7.08 | 7.08 | 1.14% | 110,884 |
| Aug 27, 2025 | 6.96 | 7.20 | 6.96 | 7.00 | 7.00 | 0.14% | 167,300 |
| Aug 26, 2025 | 7.09 | 7.15 | 6.90 | 6.99 | 6.99 | -1.83% | 152,773 |
| Aug 25, 2025 | 7.10 | 7.25 | 6.98 | 7.12 | 7.12 | 0.28% | 233,694 |
| Aug 22, 2025 | 7.07 | 7.35 | 7.07 | 7.10 | 7.10 | 0.14% | 210,832 |
| Aug 21, 2025 | 6.94 | 7.17 | 6.94 | 7.09 | 7.09 | 0.85% | 193,722 |
| Aug 20, 2025 | 7.18 | 7.25 | 6.94 | 7.03 | 7.03 | -2.09% | 209,434 |
| Aug 19, 2025 | 7.51 | 7.68 | 7.18 | 7.18 | 7.18 | -4.77% | 297,389 |
| Aug 18, 2025 | 7.50 | 7.63 | 7.40 | 7.54 | 7.54 | 1.34% | 313,227 |
| Aug 15, 2025 | 7.39 | 7.64 | 7.32 | 7.44 | 7.44 | 0.81% | 259,301 |
| Aug 14, 2025 | 7.26 | 7.85 | 7.25 | 7.38 | 7.38 | 0.41% | 543,744 |
| Aug 13, 2025 | 7.35 | 8.12 | 7.33 | 7.35 | 7.35 | 1.80% | 686,714 |
| Aug 12, 2025 | 7.42 | 7.76 | 7.10 | 7.22 | 7.22 | -3.22% | 335,628 |
| Aug 11, 2025 | 7.75 | 7.75 | 7.43 | 7.46 | 7.46 | -2.48% | 204,741 |
| Aug 8, 2025 | 7.55 | 7.98 | 7.44 | 7.65 | 7.65 | 2.55% | 256,013 |
| Aug 7, 2025 | 7.56 | 7.64 | 7.36 | 7.46 | 7.46 | -1.32% | 133,921 |
| Aug 6, 2025 | 7.81 | 7.98 | 7.54 | 7.56 | 7.56 | -3.82% | 173,384 |
| Aug 5, 2025 | 8.04 | 8.19 | 7.77 | 7.86 | 7.86 | -2.36% | 271,703 |
| Aug 4, 2025 | 7.99 | 8.15 | 7.93 | 8.05 | 8.05 | 0.75% | 155,635 |
| Aug 1, 2025 | 8.31 | 8.45 | 7.89 | 7.99 | 7.99 | -6.22% | 151,217 |
| Jul 31, 2025 | 8.39 | 8.73 | 8.39 | 8.52 | 8.52 | 0.12% | 249,099 |
| Jul 30, 2025 | 8.68 | 8.88 | 8.46 | 8.51 | 8.51 | -0.12% | 177,624 |
| Jul 29, 2025 | 8.56 | 8.61 | 8.40 | 8.52 | 8.52 | -1.05% | 327,861 |
| Jul 28, 2025 | 8.73 | 8.90 | 8.52 | 8.61 | 8.61 | -1.03% | 152,443 |
| Jul 25, 2025 | 8.68 | 8.91 | 8.51 | 8.70 | 8.70 | 1.16% | 306,844 |
| Jul 24, 2025 | 8.70 | 8.89 | 8.58 | 8.60 | 8.60 | -1.26% | 442,990 |
| Jul 23, 2025 | 8.40 | 9.18 | 8.38 | 8.71 | 8.71 | 4.06% | 384,806 |
| Jul 22, 2025 | 8.31 | 8.70 | 8.21 | 8.37 | 8.37 | 0.72% | 370,734 |
| Jul 21, 2025 | 8.77 | 9.07 | 8.30 | 8.31 | 8.31 | -2.92% | 317,078 |
| Jul 18, 2025 | 8.18 | 8.85 | 7.91 | 8.56 | 8.56 | 6.47% | 501,919 |
| Jul 17, 2025 | 7.66 | 8.18 | 7.66 | 8.04 | 8.04 | 3.34% | 322,374 |
| Jul 16, 2025 | 7.72 | 7.95 | 7.71 | 7.78 | 7.78 | 1.30% | 167,992 |
| Jul 15, 2025 | 8.13 | 8.16 | 7.61 | 7.68 | 7.68 | -4.95% | 159,197 |
| Jul 14, 2025 | 7.94 | 8.17 | 7.91 | 8.08 | 8.08 | 1.00% | 193,635 |
| Jul 11, 2025 | 8.08 | 8.12 | 7.87 | 8.00 | 8.00 | -1.11% | 214,585 |
| Jul 10, 2025 | 8.00 | 8.09 | 7.77 | 8.09 | 8.09 | 1.12% | 256,512 |
| Jul 9, 2025 | 7.52 | 8.12 | 7.48 | 8.00 | 8.00 | 6.67% | 416,781 |