Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
6.95
-0.27 (-3.74%)
At close: Jan 23, 2026, 4:00 PM EST
6.85
-0.10 (-1.44%)
After-hours: Jan 23, 2026, 4:20 PM EST
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.14 | 7.27 | 6.91 | 6.95 | 6.95 | -3.74% | 151,798 |
| Jan 22, 2026 | 6.93 | 7.34 | 6.90 | 7.22 | 7.22 | 4.64% | 240,553 |
| Jan 21, 2026 | 6.68 | 6.91 | 6.65 | 6.90 | 6.90 | 3.45% | 141,215 |
| Jan 20, 2026 | 6.50 | 6.79 | 6.50 | 6.67 | 6.67 | 2.46% | 239,937 |
| Jan 16, 2026 | 6.50 | 6.62 | 6.48 | 6.51 | 6.51 | 0.62% | 327,003 |
| Jan 15, 2026 | 6.64 | 6.64 | 6.37 | 6.47 | 6.47 | -2.27% | 222,493 |
| Jan 14, 2026 | 6.46 | 6.66 | 6.42 | 6.62 | 6.62 | 2.00% | 199,817 |
| Jan 13, 2026 | 6.55 | 6.88 | 6.39 | 6.49 | 6.49 | -1.37% | 199,761 |
| Jan 12, 2026 | 6.73 | 6.88 | 6.37 | 6.58 | 6.58 | -0.90% | 507,592 |
| Jan 9, 2026 | 6.70 | 6.80 | 6.58 | 6.64 | 6.64 | 0.15% | 164,260 |
| Jan 8, 2026 | 6.77 | 6.78 | 6.60 | 6.63 | 6.63 | -3.49% | 196,757 |
| Jan 7, 2026 | 6.54 | 7.00 | 6.54 | 6.87 | 6.87 | 4.57% | 271,524 |
| Jan 6, 2026 | 6.61 | 6.77 | 6.50 | 6.57 | 6.57 | -0.61% | 259,093 |
| Jan 5, 2026 | 6.73 | 6.87 | 6.30 | 6.61 | 6.61 | -1.05% | 368,584 |
| Jan 2, 2026 | 7.08 | 7.19 | 6.62 | 6.68 | 6.68 | -5.65% | 289,314 |
| Dec 31, 2025 | 6.73 | 7.13 | 6.73 | 7.08 | 7.08 | 4.12% | 232,460 |
| Dec 30, 2025 | 6.78 | 6.87 | 6.75 | 6.80 | 6.80 | 0.29% | 183,752 |
| Dec 29, 2025 | 6.80 | 6.94 | 6.75 | 6.78 | 6.78 | -0.59% | 290,030 |
| Dec 26, 2025 | 6.99 | 6.99 | 6.73 | 6.82 | 6.82 | -2.43% | 158,060 |
| Dec 24, 2025 | 6.96 | 7.03 | 6.91 | 6.99 | 6.99 | 0.72% | 96,481 |
| Dec 23, 2025 | 7.14 | 7.14 | 6.90 | 6.94 | 6.94 | -3.48% | 159,577 |
| Dec 22, 2025 | 6.90 | 7.28 | 6.90 | 7.19 | 7.19 | 4.66% | 314,643 |
| Dec 19, 2025 | 6.80 | 7.02 | 6.73 | 6.87 | 6.87 | 1.48% | 243,338 |
| Dec 18, 2025 | 6.95 | 7.15 | 6.74 | 6.77 | 6.77 | -2.59% | 261,969 |
| Dec 17, 2025 | 7.33 | 7.50 | 6.75 | 6.95 | 6.95 | -4.92% | 347,625 |
| Dec 16, 2025 | 7.31 | 7.41 | 7.10 | 7.31 | 7.31 | -0.27% | 245,258 |
| Dec 15, 2025 | 7.45 | 7.50 | 7.17 | 7.33 | 7.33 | -1.61% | 264,319 |
| Dec 12, 2025 | 7.44 | 7.55 | 7.30 | 7.45 | 7.45 | 0.27% | 156,398 |
| Dec 11, 2025 | 7.51 | 7.65 | 7.30 | 7.43 | 7.43 | -1.20% | 198,334 |
| Dec 10, 2025 | 7.05 | 7.54 | 7.05 | 7.52 | 7.52 | 6.06% | 287,916 |
| Dec 9, 2025 | 7.34 | 7.35 | 7.03 | 7.09 | 7.09 | -4.19% | 203,151 |
| Dec 8, 2025 | 7.07 | 7.46 | 7.06 | 7.40 | 7.40 | 4.67% | 282,265 |
| Dec 5, 2025 | 7.12 | 7.28 | 7.04 | 7.07 | 7.07 | -0.98% | 242,317 |
| Dec 4, 2025 | 7.05 | 7.27 | 6.96 | 7.14 | 7.14 | - | 302,559 |
| Dec 3, 2025 | 6.85 | 7.17 | 6.76 | 7.14 | 7.14 | 3.93% | 272,902 |
| Dec 2, 2025 | 7.00 | 7.09 | 6.84 | 6.87 | 6.87 | -2.41% | 310,603 |
| Dec 1, 2025 | 7.37 | 7.40 | 7.00 | 7.04 | 7.04 | -5.88% | 307,331 |
| Nov 28, 2025 | 7.27 | 7.83 | 7.27 | 7.48 | 7.48 | 2.33% | 239,878 |
| Nov 26, 2025 | 6.83 | 7.36 | 6.76 | 7.31 | 7.31 | 6.40% | 315,741 |
| Nov 25, 2025 | 6.74 | 6.97 | 6.71 | 6.87 | 6.87 | 1.93% | 310,110 |
| Nov 24, 2025 | 6.30 | 6.79 | 6.30 | 6.74 | 6.74 | 6.65% | 380,511 |
| Nov 21, 2025 | 6.13 | 6.40 | 6.03 | 6.32 | 6.32 | 2.43% | 284,412 |
| Nov 20, 2025 | 6.25 | 6.75 | 6.06 | 6.17 | 6.17 | -1.28% | 424,415 |
| Nov 19, 2025 | 6.46 | 6.68 | 6.18 | 6.25 | 6.25 | -3.40% | 380,627 |
| Nov 18, 2025 | 6.40 | 6.59 | 6.17 | 6.47 | 6.47 | 0.15% | 349,346 |
| Nov 17, 2025 | 6.50 | 6.67 | 6.30 | 6.46 | 6.46 | -0.31% | 330,136 |
| Nov 14, 2025 | 6.49 | 6.75 | 6.43 | 6.48 | 6.48 | -1.82% | 287,448 |
| Nov 13, 2025 | 6.60 | 6.89 | 6.47 | 6.60 | 6.60 | 0.61% | 356,987 |
| Nov 12, 2025 | 6.79 | 6.88 | 6.47 | 6.56 | 6.56 | -3.95% | 377,572 |
| Nov 11, 2025 | 6.57 | 6.88 | 6.46 | 6.83 | 6.83 | 3.80% | 264,116 |