Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
5.20
-0.15 (-2.80%)
At close: Mar 6, 2026, 4:00 PM EST
5.30
+0.10 (1.92%)
After-hours: Mar 6, 2026, 7:47 PM EST
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.32 | 5.35 | 5.16 | 5.20 | 5.20 | -2.80% | 274,262 |
| Mar 5, 2026 | 5.52 | 5.61 | 5.28 | 5.35 | 5.35 | -4.97% | 448,305 |
| Mar 4, 2026 | 5.57 | 5.75 | 5.49 | 5.63 | 5.63 | 2.36% | 223,363 |
| Mar 3, 2026 | 5.54 | 5.64 | 5.40 | 5.50 | 5.50 | -4.01% | 188,192 |
| Mar 2, 2026 | 5.59 | 5.77 | 5.45 | 5.73 | 5.73 | - | 256,897 |
| Feb 27, 2026 | 5.58 | 5.76 | 5.50 | 5.73 | 5.73 | 1.60% | 239,104 |
| Feb 26, 2026 | 5.69 | 5.69 | 5.37 | 5.64 | 5.64 | -1.57% | 221,324 |
| Feb 25, 2026 | 5.66 | 5.90 | 5.55 | 5.73 | 5.73 | 1.96% | 1,430,716 |
| Feb 24, 2026 | 5.47 | 5.78 | 5.45 | 5.62 | 5.62 | 3.31% | 407,483 |
| Feb 23, 2026 | 5.46 | 5.66 | 5.31 | 5.44 | 5.44 | 1.30% | 206,461 |
| Feb 20, 2026 | 5.46 | 5.50 | 5.31 | 5.37 | 5.37 | -3.07% | 282,465 |
| Feb 19, 2026 | 5.35 | 5.57 | 5.23 | 5.54 | 5.54 | 2.97% | 127,076 |
| Feb 18, 2026 | 5.23 | 5.44 | 5.21 | 5.38 | 5.38 | 2.87% | 239,648 |
| Feb 17, 2026 | 5.18 | 5.31 | 5.03 | 5.23 | 5.23 | -0.19% | 276,623 |
| Feb 13, 2026 | 5.36 | 5.54 | 5.21 | 5.24 | 5.24 | -2.24% | 340,719 |
| Feb 12, 2026 | 5.58 | 5.59 | 5.18 | 5.36 | 5.36 | -3.25% | 258,098 |
| Feb 11, 2026 | 5.63 | 5.63 | 5.35 | 5.54 | 5.54 | -1.60% | 255,846 |
| Feb 10, 2026 | 5.83 | 5.95 | 5.61 | 5.63 | 5.63 | -2.60% | 324,441 |
| Feb 9, 2026 | 5.70 | 5.86 | 5.55 | 5.78 | 5.78 | 2.12% | 202,992 |
| Feb 6, 2026 | 5.44 | 5.66 | 5.36 | 5.66 | 5.66 | 6.59% | 263,186 |
| Feb 5, 2026 | 5.66 | 5.66 | 5.27 | 5.31 | 5.31 | -7.17% | 525,765 |
| Feb 4, 2026 | 6.01 | 6.13 | 5.60 | 5.72 | 5.72 | -4.67% | 2,398,236 |
| Feb 3, 2026 | 6.02 | 6.42 | 5.85 | 6.00 | 6.00 | -7.55% | 694,841 |
| Feb 2, 2026 | 6.37 | 6.61 | 6.31 | 6.49 | 6.49 | 1.09% | 176,916 |
| Jan 30, 2026 | 6.52 | 6.56 | 6.22 | 6.42 | 6.42 | -1.53% | 387,601 |
| Jan 29, 2026 | 6.58 | 6.78 | 6.50 | 6.52 | 6.52 | -0.91% | 188,038 |
| Jan 28, 2026 | 7.08 | 7.19 | 6.58 | 6.58 | 6.58 | -6.93% | 317,574 |
| Jan 27, 2026 | 7.03 | 7.19 | 6.94 | 7.07 | 7.07 | 1.00% | 155,510 |
| Jan 26, 2026 | 7.01 | 7.22 | 6.85 | 7.00 | 7.00 | 0.72% | 168,591 |
| 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 |