Bicycle Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	12.95	13.15	12.75	12.88	12.88	-0.08%	225,117
Feb 4, 2025	12.96	13.14	12.65	12.89	12.89	1.82%	251,605
Feb 3, 2025	13.08	13.47	12.65	12.66	12.66	-5.45%	287,657
Jan 31, 2025	12.88	13.63	12.45	13.39	13.39	4.86%	1,332,828
Jan 30, 2025	13.03	13.57	12.74	12.77	12.77	-1.62%	318,016
Jan 29, 2025	13.00	13.24	12.75	12.98	12.98	-1.29%	190,053
Jan 28, 2025	13.00	13.35	12.80	13.15	13.15	0.84%	159,765
Jan 27, 2025	12.80	13.61	12.80	13.04	13.04	0.46%	267,543
Jan 24, 2025	13.14	13.42	12.95	12.98	12.98	-1.89%	229,580
Jan 23, 2025	13.15	13.66	13.15	13.23	13.23	0.23%	215,652
Jan 22, 2025	13.37	13.45	12.61	13.20	13.20	-2.65%	288,059
Jan 21, 2025	13.48	13.90	13.38	13.56	13.56	1.65%	183,001
Jan 17, 2025	13.63	13.67	13.20	13.34	13.34	-1.84%	203,978
Jan 16, 2025	14.54	14.95	13.21	13.59	13.59	-6.60%	288,033
Jan 15, 2025	14.99	15.30	14.26	14.55	14.55	-1.76%	213,487
Jan 14, 2025	15.29	15.43	14.71	14.81	14.81	-2.31%	446,037
Jan 13, 2025	13.74	15.17	13.45	15.16	15.16	13.90%	777,531
Jan 10, 2025	13.98	13.99	13.20	13.31	13.31	-6.07%	300,364
Jan 8, 2025	15.07	15.09	14.17	14.17	14.17	-6.41%	239,586
Jan 7, 2025	14.99	15.47	14.87	15.14	15.14	1.75%	240,440
Jan 6, 2025	15.00	15.34	14.74	14.88	14.88	-0.07%	289,710
Jan 3, 2025	14.45	15.19	14.45	14.89	14.89	3.69%	684,045
Jan 2, 2025	13.90	14.69	13.84	14.36	14.36	2.57%	333,515
Dec 31, 2024	14.15	14.17	13.41	14.00	14.00	-0.92%	982,574
Dec 30, 2024	14.50	14.88	13.97	14.13	14.13	-2.89%	587,821
Dec 27, 2024	14.70	14.85	14.25	14.55	14.55	-0.34%	234,586
Dec 26, 2024	14.61	15.10	14.56	14.60	14.60	-0.61%	171,004
Dec 24, 2024	14.50	15.00	14.25	14.69	14.69	1.03%	268,118
Dec 23, 2024	14.80	15.19	14.25	14.54	14.54	-0.95%	516,630
Dec 20, 2024	15.00	15.30	14.64	14.68	14.68	-2.13%	448,083
Dec 19, 2024	15.31	15.39	14.75	15.00	15.00	-2.06%	475,194
Dec 18, 2024	16.47	17.04	14.79	15.32	15.32	1.16%	657,168
Dec 17, 2024	15.00	15.85	14.95	15.14	15.14	0.13%	2,486,413
Dec 16, 2024	13.88	15.72	13.88	15.12	15.12	9.49%	1,964,567
Dec 13, 2024	17.29	17.78	12.17	13.81	13.81	-31.33%	5,713,477
Dec 12, 2024	20.87	21.14	20.11	20.11	20.11	-4.65%	307,893
Dec 11, 2024	20.80	21.21	20.60	21.09	21.09	1.10%	331,767
Dec 10, 2024	21.13	21.50	20.14	20.86	20.86	-0.90%	734,376
Dec 9, 2024	19.96	21.29	19.84	21.05	21.05	5.51%	824,658
Dec 6, 2024	19.25	20.24	19.25	19.95	19.95	3.85%	139,616
Dec 5, 2024	19.80	19.85	18.80	19.21	19.21	-2.39%	664,009
Dec 4, 2024	19.42	19.83	19.30	19.68	19.68	1.18%	170,112
Dec 3, 2024	20.33	20.51	19.29	19.45	19.45	-2.80%	455,982
Dec 2, 2024	20.40	21.00	19.92	20.01	20.01	-1.91%	279,083
Nov 29, 2024	20.36	20.72	20.20	20.40	20.40	0.25%	208,916
Nov 27, 2024	20.50	20.53	20.16	20.35	20.35	-0.25%	238,848
Nov 26, 2024	20.28	21.33	19.90	20.40	20.40	2.26%	790,946
Nov 25, 2024	20.63	21.45	19.94	19.95	19.95	-2.87%	463,960
Nov 22, 2024	20.27	21.60	20.26	20.54	20.54	1.38%	536,420
Nov 21, 2024	20.45	20.71	19.85	20.26	20.26	-0.49%	962,940
Nov 20, 2024	20.49	20.90	20.15	20.36	20.36	-0.59%	270,591
Nov 19, 2024	20.24	20.63	19.95	20.48	20.48	0.10%	712,841
Nov 18, 2024	21.81	22.18	20.46	20.46	20.46	-6.10%	764,221
Nov 15, 2024	22.65	22.71	21.27	21.79	21.79	-3.50%	325,255
Nov 14, 2024	23.33	23.51	22.26	22.58	22.58	-2.76%	356,061
Nov 13, 2024	23.76	24.13	23.07	23.22	23.22	-0.85%	337,335
Nov 12, 2024	24.15	24.26	23.21	23.42	23.42	-3.70%	282,424
Nov 11, 2024	25.21	25.39	24.14	24.32	24.32	-2.56%	322,805
Nov 8, 2024	24.10	25.28	23.79	24.96	24.96	1.05%	367,505
Nov 7, 2024	23.64	25.32	23.64	24.70	24.70	4.48%	344,425
Nov 6, 2024	24.07	24.39	23.27	23.64	23.64	0.55%	460,670
Nov 5, 2024	23.49	23.99	23.26	23.51	23.51	0.21%	289,498
Nov 4, 2024	22.70	24.50	22.54	23.46	23.46	3.30%	570,408
Nov 1, 2024	23.31	23.99	22.64	22.71	22.71	-3.13%	665,690
Oct 31, 2024	23.30	24.60	23.26	23.45	23.45	-2.43%	689,673
Oct 30, 2024	24.42	24.96	23.90	24.03	24.03	-1.80%	363,565
Oct 29, 2024	24.59	25.13	24.26	24.47	24.47	-1.29%	334,957
Oct 28, 2024	24.79	25.66	24.76	24.79	24.79	0.24%	316,610
Oct 25, 2024	24.93	25.77	24.65	24.73	24.73	-0.16%	275,074
Oct 24, 2024	25.20	25.63	24.75	24.77	24.77	-2.17%	274,762
Oct 23, 2024	26.12	26.57	24.30	25.32	25.32	-3.40%	745,861
Oct 22, 2024	26.64	27.16	26.13	26.21	26.21	-1.84%	335,763
Oct 21, 2024	26.92	27.26	26.12	26.70	26.70	-1.22%	351,801
Oct 18, 2024	26.80	27.70	26.26	27.03	27.03	1.08%	374,257
Oct 17, 2024	27.45	27.62	26.74	26.74	26.74	-2.80%	945,898
Oct 16, 2024	27.12	28.67	27.11	27.51	27.51	1.55%	689,282
Oct 15, 2024	26.19	27.31	25.78	27.09	27.09	3.44%	429,883
Oct 14, 2024	26.85	27.14	25.40	26.19	26.19	-1.02%	376,913
Oct 11, 2024	25.03	27.36	24.75	26.46	26.46	5.67%	774,005
Oct 10, 2024	24.43	25.20	24.20	25.04	25.04	1.87%	468,125
Oct 9, 2024	23.53	25.11	22.82	24.58	24.58	4.46%	548,696
Oct 8, 2024	23.68	24.08	23.08	23.53	23.53	0.56%	422,334
Oct 7, 2024	23.27	23.85	23.06	23.40	23.40	-0.85%	655,250
Oct 4, 2024	22.39	23.61	22.23	23.60	23.60	6.31%	393,343
Oct 3, 2024	22.53	22.60	21.91	22.20	22.20	-1.60%	340,582
Oct 2, 2024	22.60	22.91	21.75	22.56	22.56	-0.66%	579,499
Oct 1, 2024	22.63	23.11	21.81	22.71	22.71	0.35%	484,859
Sep 30, 2024	23.15	23.55	22.58	22.63	22.63	-2.50%	268,229
Sep 27, 2024	23.48	23.64	22.85	23.21	23.21	-0.47%	122,803