Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
7.35
-0.14 (-1.87%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.45 | 7.50 | 7.29 | 7.39 | 7.39 | -1.34% | 144,648 |
| Apr 16, 2025 | 7.72 | 7.80 | 7.45 | 7.49 | 7.49 | -3.85% | 305,566 |
| Apr 15, 2025 | 7.28 | 8.00 | 6.97 | 7.79 | 7.79 | 10.18% | 649,748 |
| Apr 14, 2025 | 6.79 | 7.19 | 6.58 | 7.07 | 7.07 | 5.52% | 410,253 |
| Apr 11, 2025 | 6.51 | 6.85 | 6.40 | 6.70 | 6.70 | 2.60% | 595,528 |
| Apr 10, 2025 | 6.69 | 6.82 | 6.38 | 6.53 | 6.53 | -5.09% | 250,335 |
| Apr 9, 2025 | 6.27 | 6.98 | 6.10 | 6.88 | 6.88 | 7.84% | 1,099,028 |
| Apr 8, 2025 | 7.11 | 7.28 | 6.31 | 6.38 | 6.38 | -5.48% | 377,316 |
| Apr 7, 2025 | 6.60 | 7.09 | 6.27 | 6.75 | 6.75 | -2.03% | 517,697 |
| Apr 4, 2025 | 7.17 | 7.41 | 6.77 | 6.89 | 6.89 | -7.27% | 375,667 |
| Apr 3, 2025 | 7.73 | 7.90 | 7.41 | 7.43 | 7.43 | -7.70% | 432,351 |
| Apr 2, 2025 | 7.80 | 8.25 | 7.80 | 8.05 | 8.05 | 2.55% | 458,007 |
| Apr 1, 2025 | 8.42 | 8.42 | 7.85 | 7.85 | 7.85 | -7.54% | 418,324 |
| Mar 31, 2025 | 8.72 | 8.90 | 8.20 | 8.49 | 8.49 | -5.35% | 458,263 |
| Mar 28, 2025 | 9.10 | 9.55 | 8.89 | 8.97 | 8.97 | -2.39% | 278,673 |
| Mar 27, 2025 | 9.25 | 9.69 | 9.00 | 9.19 | 9.19 | 5.27% | 500,398 |
| Mar 26, 2025 | 8.85 | 9.10 | 8.60 | 8.73 | 8.73 | -1.36% | 303,663 |
| Mar 25, 2025 | 9.25 | 9.44 | 8.75 | 8.85 | 8.85 | -3.80% | 241,947 |
| Mar 24, 2025 | 9.23 | 9.35 | 8.88 | 9.20 | 9.20 | 1.32% | 702,669 |
| Mar 21, 2025 | 9.43 | 9.67 | 9.08 | 9.08 | 9.08 | -4.32% | 258,785 |
| Mar 20, 2025 | 9.45 | 9.86 | 9.35 | 9.49 | 9.49 | -0.63% | 137,814 |
| Mar 19, 2025 | 9.60 | 9.94 | 9.44 | 9.55 | 9.55 | -0.21% | 167,083 |
| Mar 18, 2025 | 9.88 | 9.90 | 9.35 | 9.57 | 9.57 | -4.11% | 345,103 |
| Mar 17, 2025 | 9.65 | 10.13 | 9.00 | 9.98 | 9.98 | 2.99% | 536,302 |
| Mar 14, 2025 | 9.77 | 10.32 | 9.41 | 9.69 | 9.69 | 0.62% | 629,111 |
| Mar 13, 2025 | 10.44 | 10.59 | 9.59 | 9.63 | 9.63 | -7.40% | 248,096 |
| Mar 12, 2025 | 10.33 | 10.84 | 10.30 | 10.40 | 10.40 | 1.96% | 318,514 |
| Mar 11, 2025 | 9.78 | 10.38 | 9.60 | 10.20 | 10.20 | 4.19% | 291,177 |
| Mar 10, 2025 | 10.01 | 10.15 | 9.58 | 9.79 | 9.79 | -4.30% | 340,149 |
| Mar 7, 2025 | 10.59 | 10.89 | 10.18 | 10.23 | 10.23 | -3.94% | 243,763 |
| Mar 6, 2025 | 10.27 | 10.72 | 10.00 | 10.65 | 10.65 | 2.60% | 196,456 |
| Mar 5, 2025 | 10.15 | 10.62 | 9.99 | 10.38 | 10.38 | 2.37% | 315,326 |
| Mar 4, 2025 | 10.36 | 10.67 | 10.07 | 10.14 | 10.14 | -3.15% | 462,898 |
| Mar 3, 2025 | 10.92 | 11.16 | 10.38 | 10.47 | 10.47 | -4.56% | 173,771 |
| Feb 28, 2025 | 10.95 | 11.12 | 10.81 | 10.97 | 10.97 | -0.54% | 275,772 |
| Feb 27, 2025 | 11.44 | 11.62 | 11.00 | 11.03 | 11.03 | -2.56% | 135,553 |
| Feb 26, 2025 | 11.09 | 11.79 | 11.09 | 11.32 | 11.32 | 1.98% | 234,857 |
| Feb 25, 2025 | 11.25 | 11.48 | 10.91 | 11.10 | 11.10 | -1.33% | 262,881 |
| Feb 24, 2025 | 11.72 | 11.81 | 11.22 | 11.25 | 11.25 | -3.52% | 231,378 |
| Feb 21, 2025 | 12.05 | 12.61 | 11.62 | 11.66 | 11.66 | -2.83% | 488,865 |
| Feb 20, 2025 | 12.30 | 12.40 | 11.94 | 12.00 | 12.00 | -2.20% | 143,605 |
| Feb 19, 2025 | 12.13 | 12.40 | 12.12 | 12.27 | 12.27 | 0.90% | 104,082 |
| Feb 18, 2025 | 12.65 | 13.11 | 12.12 | 12.16 | 12.16 | -3.11% | 227,895 |
| Feb 14, 2025 | 12.50 | 12.95 | 12.42 | 12.55 | 12.55 | 0.48% | 146,146 |
| Feb 13, 2025 | 12.23 | 12.66 | 12.03 | 12.49 | 12.49 | 1.38% | 196,585 |
| Feb 12, 2025 | 11.52 | 12.45 | 11.52 | 12.32 | 12.32 | 5.84% | 267,282 |
| Feb 11, 2025 | 11.87 | 11.87 | 11.14 | 11.64 | 11.64 | -1.69% | 229,340 |
| Feb 10, 2025 | 12.25 | 12.73 | 11.77 | 11.84 | 11.84 | -2.79% | 229,468 |
| Feb 7, 2025 | 12.55 | 12.91 | 12.17 | 12.18 | 12.18 | -3.41% | 199,713 |
| Feb 6, 2025 | 12.77 | 13.16 | 12.50 | 12.61 | 12.61 | -2.10% | 420,794 |