Skip to main content
logo
Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
7.45
+0.02 (0.27%)
At close: Dec 12, 2025, 4:00 PM EST
7.40
-0.05 (-0.67%)
After-hours: Dec 12, 2025, 7:32 PM EST

Bicycle Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 20257.447.557.307.457.450.27%156,398
Dec 11, 20257.517.657.307.437.43-1.20%198,334
Dec 10, 20257.057.547.057.527.526.06%287,916
Dec 9, 20257.347.357.037.097.09-4.19%203,151
Dec 8, 20257.077.467.067.407.404.67%282,265
Dec 5, 20257.127.287.047.077.07-0.98%242,317
Dec 4, 20257.057.276.967.147.14-302,559
Dec 3, 20256.857.176.767.147.143.93%272,902
Dec 2, 20257.007.096.846.876.87-2.41%310,603
Dec 1, 20257.377.407.007.047.04-5.88%307,331
Nov 28, 20257.277.837.277.487.482.33%239,878
Nov 26, 20256.837.366.767.317.316.40%315,741
Nov 25, 20256.746.976.716.876.871.93%310,110
Nov 24, 20256.306.796.306.746.746.65%380,511
Nov 21, 20256.136.406.036.326.322.43%284,412
Nov 20, 20256.256.756.066.176.17-1.28%424,415
Nov 19, 20256.466.686.186.256.25-3.40%380,627
Nov 18, 20256.406.596.176.476.470.15%349,346
Nov 17, 20256.506.676.306.466.46-0.31%330,136
Nov 14, 20256.496.756.436.486.48-1.82%287,448
Nov 13, 20256.606.896.476.606.600.61%356,987
Nov 12, 20256.796.886.476.566.56-3.95%377,572
Nov 11, 20256.576.886.466.836.833.80%264,116
Nov 10, 20256.486.636.346.586.582.17%271,301
Nov 7, 20256.506.546.196.446.44-1.08%580,537
Nov 6, 20256.236.606.236.516.515.51%421,558
Nov 5, 20256.876.876.106.176.17-10.19%1,161,305
Nov 4, 20257.037.346.856.876.87-5.37%384,239
Nov 3, 20258.048.117.257.267.26-10.04%399,471
Oct 31, 20258.238.487.958.078.07-7.88%309,259
Oct 30, 20258.189.087.998.768.767.09%292,870
Oct 29, 20258.218.758.068.188.18-0.49%300,246
Oct 28, 20258.128.357.898.228.221.23%179,558
Oct 27, 20258.008.147.858.128.123.05%159,996
Oct 24, 20258.058.067.757.887.880.90%268,297
Oct 23, 20257.887.967.697.817.81-0.89%147,021
Oct 22, 20258.258.427.657.887.88-4.95%370,057
Oct 21, 20258.188.367.938.298.291.59%277,368
Oct 20, 20258.178.398.028.168.16-0.12%186,204
Oct 17, 20258.638.737.958.178.17-5.55%256,632
Oct 16, 20258.538.958.488.658.653.10%427,940
Oct 15, 20257.908.507.908.398.396.20%311,477
Oct 14, 20258.028.247.877.907.90-2.71%221,828
Oct 13, 20258.398.418.008.128.12-2.40%192,688
Oct 10, 20258.979.108.308.328.32-6.20%298,315
Oct 9, 20258.309.168.308.878.877.38%339,284
Oct 8, 20258.108.438.018.268.263.25%589,258
Oct 7, 20258.198.207.808.008.00-2.79%272,903
Oct 6, 20258.378.608.008.238.23-1.67%260,910
Oct 3, 20258.658.688.208.378.37-1.88%270,360