Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
8.24
+0.24 (3.00%)
Oct 8, 2025, 2:34 PM EDT - Market open

Bicycle Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20258.108.438.018.33-4.13%167,752
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
Aug 19, 20257.517.687.187.187.18-4.77%297,389
Aug 18, 20257.507.637.407.547.541.34%313,227
Aug 15, 20257.397.647.327.447.440.81%259,301
Aug 14, 20257.267.857.257.387.380.41%543,744
Aug 13, 20257.358.127.337.357.351.80%686,714
Aug 12, 20257.427.767.107.227.22-3.22%335,628
Aug 11, 20257.757.757.437.467.46-2.48%204,741
Aug 8, 20257.557.987.447.657.652.55%256,013
Aug 7, 20257.567.647.367.467.46-1.32%133,921
Aug 6, 20257.817.987.547.567.56-3.82%173,384
Aug 5, 20258.048.197.777.867.86-2.36%271,703
Aug 4, 20257.998.157.938.058.050.75%155,635
Aug 1, 20258.318.457.897.997.99-6.22%151,217
Jul 31, 20258.398.738.398.528.520.12%249,099
Jul 30, 20258.688.888.468.518.51-0.12%177,624