Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
8.18
-0.04 (-0.49%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Bicycle Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20258.438.698.208.538.532.40%364,231
Oct 1, 20257.718.397.618.338.337.62%480,519
Sep 30, 20257.597.837.407.747.741.71%450,092
Sep 29, 20257.557.737.477.617.612.84%336,285
Sep 26, 20257.537.537.397.407.40-1.86%126,425
Sep 25, 20257.517.787.407.547.54-0.53%377,826
Sep 24, 20257.107.657.107.587.586.91%318,617
Sep 23, 20257.117.167.017.097.09-0.56%271,287
Sep 22, 20256.937.176.817.137.132.89%300,531
Sep 19, 20257.277.276.926.936.93-3.21%259,511
Sep 18, 20257.027.236.967.167.163.47%315,335
Sep 17, 20257.007.216.916.926.92-0.43%262,645
Sep 16, 20256.907.186.866.956.951.31%274,489
Sep 15, 20257.137.256.776.866.86-2.97%232,203
Sep 12, 20257.087.326.867.077.070.71%370,904
Sep 11, 20256.987.306.857.027.020.29%315,541
Sep 10, 20257.137.326.847.007.00-1.69%286,687
Sep 9, 20257.017.236.937.127.121.71%193,762
Sep 8, 20257.207.306.927.007.00-2.23%201,514
Sep 5, 20257.067.236.997.167.162.73%177,418
Sep 4, 20257.077.076.756.976.97-1.83%234,679
Sep 3, 20257.197.487.047.107.10-1.39%180,495
Sep 2, 20257.277.647.127.207.20-2.44%167,950
Aug 29, 20257.147.467.037.387.384.24%273,022
Aug 28, 20257.117.267.017.087.081.14%110,884
Aug 27, 20256.967.206.967.007.000.14%167,300
Aug 26, 20257.097.156.906.996.99-1.83%152,773
Aug 25, 20257.107.256.987.127.120.28%233,694
Aug 22, 20257.077.357.077.107.100.14%210,832
Aug 21, 20256.947.176.947.097.090.85%193,722
Aug 20, 20257.187.256.947.037.03-2.09%209,434