Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
7.08
+0.08 (1.14%)
Aug 28, 2025, 4:00 PM - Market closed
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.11 | 7.26 | 7.01 | 7.08 | 7.08 | 1.14% | 110,884 |
| Aug 27, 2025 | 6.96 | 7.20 | 6.96 | 7.00 | 7.00 | 0.14% | 167,300 |
| Aug 26, 2025 | 7.09 | 7.15 | 6.90 | 6.99 | 6.99 | -1.83% | 152,773 |
| Aug 25, 2025 | 7.10 | 7.25 | 6.98 | 7.12 | 7.12 | 0.28% | 233,694 |
| Aug 22, 2025 | 7.07 | 7.35 | 7.07 | 7.10 | 7.10 | 0.14% | 210,832 |
| Aug 21, 2025 | 6.94 | 7.17 | 6.94 | 7.09 | 7.09 | 0.85% | 193,722 |
| Aug 20, 2025 | 7.18 | 7.25 | 6.94 | 7.03 | 7.03 | -2.09% | 209,434 |
| Aug 19, 2025 | 7.51 | 7.68 | 7.18 | 7.18 | 7.18 | -4.77% | 297,389 |
| Aug 18, 2025 | 7.50 | 7.63 | 7.40 | 7.54 | 7.54 | 1.34% | 313,227 |
| Aug 15, 2025 | 7.39 | 7.64 | 7.32 | 7.44 | 7.44 | 0.81% | 259,301 |
| Aug 14, 2025 | 7.26 | 7.85 | 7.25 | 7.38 | 7.38 | 0.41% | 543,744 |
| Aug 13, 2025 | 7.35 | 8.12 | 7.33 | 7.35 | 7.35 | 1.80% | 686,714 |
| Aug 12, 2025 | 7.42 | 7.76 | 7.10 | 7.22 | 7.22 | -3.22% | 335,628 |
| Aug 11, 2025 | 7.75 | 7.75 | 7.43 | 7.46 | 7.46 | -2.48% | 204,741 |
| Aug 8, 2025 | 7.55 | 7.98 | 7.44 | 7.65 | 7.65 | 2.55% | 256,013 |
| Aug 7, 2025 | 7.56 | 7.64 | 7.36 | 7.46 | 7.46 | -1.32% | 133,921 |
| Aug 6, 2025 | 7.81 | 7.98 | 7.54 | 7.56 | 7.56 | -3.82% | 173,384 |
| Aug 5, 2025 | 8.04 | 8.19 | 7.77 | 7.86 | 7.86 | -2.36% | 271,703 |
| Aug 4, 2025 | 7.99 | 8.15 | 7.93 | 8.05 | 8.05 | 0.75% | 155,635 |
| Aug 1, 2025 | 8.31 | 8.45 | 7.89 | 7.99 | 7.99 | -6.22% | 151,217 |
| Jul 31, 2025 | 8.39 | 8.73 | 8.39 | 8.52 | 8.52 | 0.12% | 249,099 |
| Jul 30, 2025 | 8.68 | 8.88 | 8.46 | 8.51 | 8.51 | -0.12% | 177,624 |
| Jul 29, 2025 | 8.56 | 8.61 | 8.40 | 8.52 | 8.52 | -1.05% | 327,861 |
| Jul 28, 2025 | 8.73 | 8.90 | 8.52 | 8.61 | 8.61 | -1.03% | 152,443 |
| Jul 25, 2025 | 8.68 | 8.91 | 8.51 | 8.70 | 8.70 | 1.16% | 306,844 |
| Jul 24, 2025 | 8.70 | 8.89 | 8.58 | 8.60 | 8.60 | -1.26% | 442,990 |
| Jul 23, 2025 | 8.40 | 9.18 | 8.38 | 8.71 | 8.71 | 4.06% | 384,806 |
| Jul 22, 2025 | 8.31 | 8.70 | 8.21 | 8.37 | 8.37 | 0.72% | 370,734 |
| Jul 21, 2025 | 8.77 | 9.07 | 8.30 | 8.31 | 8.31 | -2.92% | 317,078 |
| Jul 18, 2025 | 8.18 | 8.85 | 7.91 | 8.56 | 8.56 | 6.47% | 501,919 |
| Jul 17, 2025 | 7.66 | 8.18 | 7.66 | 8.04 | 8.04 | 3.34% | 322,374 |
| Jul 16, 2025 | 7.72 | 7.95 | 7.71 | 7.78 | 7.78 | 1.30% | 167,992 |
| Jul 15, 2025 | 8.13 | 8.16 | 7.61 | 7.68 | 7.68 | -4.95% | 159,197 |
| Jul 14, 2025 | 7.94 | 8.17 | 7.91 | 8.08 | 8.08 | 1.00% | 193,635 |
| Jul 11, 2025 | 8.08 | 8.12 | 7.87 | 8.00 | 8.00 | -1.11% | 214,585 |
| Jul 10, 2025 | 8.00 | 8.09 | 7.77 | 8.09 | 8.09 | 1.12% | 256,512 |
| Jul 9, 2025 | 7.52 | 8.12 | 7.48 | 8.00 | 8.00 | 6.67% | 416,781 |
| Jul 8, 2025 | 7.13 | 7.60 | 7.10 | 7.50 | 7.50 | 4.60% | 209,085 |
| Jul 7, 2025 | 7.33 | 7.33 | 7.06 | 7.17 | 7.17 | -3.50% | 220,634 |
| Jul 3, 2025 | 7.44 | 7.58 | 7.26 | 7.43 | 7.43 | -0.13% | 146,499 |
| Jul 2, 2025 | 7.05 | 7.74 | 6.94 | 7.44 | 7.44 | 5.83% | 917,855 |
| Jul 1, 2025 | 6.93 | 7.23 | 6.87 | 7.03 | 7.03 | 1.15% | 359,823 |
| Jun 30, 2025 | 7.28 | 7.33 | 6.93 | 6.95 | 6.95 | -4.01% | 242,711 |
| Jun 27, 2025 | 7.31 | 7.59 | 7.17 | 7.24 | 7.24 | -0.55% | 209,672 |
| Jun 26, 2025 | 7.13 | 7.35 | 7.03 | 7.28 | 7.28 | 2.54% | 637,230 |
| Jun 25, 2025 | 7.37 | 7.43 | 7.09 | 7.10 | 7.10 | -2.87% | 211,868 |
| Jun 24, 2025 | 7.24 | 7.47 | 7.17 | 7.31 | 7.31 | 1.11% | 291,392 |
| Jun 23, 2025 | 7.42 | 7.50 | 7.11 | 7.23 | 7.23 | -2.56% | 145,803 |
| Jun 20, 2025 | 7.72 | 7.72 | 7.27 | 7.42 | 7.42 | 0.13% | 346,706 |
| Jun 18, 2025 | 7.63 | 7.96 | 7.40 | 7.41 | 7.41 | -3.01% | 348,001 |