Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
8.36
-0.10 (-1.18%)
Jun 5, 2025, 9:40 AM - Market open
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 8.28 | 8.46 | 8.19 | 8.46 | 8.46 | 1.93% | 163,996 |
| Jun 3, 2025 | 8.53 | 8.75 | 8.29 | 8.30 | 8.30 | -2.92% | 269,574 |
| Jun 2, 2025 | 8.34 | 8.71 | 8.25 | 8.55 | 8.55 | 4.01% | 202,687 |
| May 30, 2025 | 8.55 | 8.65 | 8.09 | 8.22 | 8.22 | -5.52% | 215,709 |
| May 29, 2025 | 8.31 | 8.73 | 8.15 | 8.70 | 8.70 | 6.10% | 249,129 |
| May 28, 2025 | 8.01 | 8.50 | 8.00 | 8.20 | 8.20 | 2.12% | 229,707 |
| May 27, 2025 | 8.18 | 8.58 | 8.01 | 8.03 | 8.03 | -0.25% | 133,334 |
| May 23, 2025 | 7.96 | 8.10 | 7.91 | 8.05 | 8.05 | -0.62% | 132,034 |
| May 22, 2025 | 7.99 | 8.17 | 7.89 | 8.10 | 8.10 | 0.62% | 157,136 |
| May 21, 2025 | 8.39 | 8.64 | 8.00 | 8.05 | 8.05 | -5.41% | 403,343 |
| May 20, 2025 | 8.70 | 8.73 | 8.47 | 8.51 | 8.51 | -1.39% | 237,189 |
| May 19, 2025 | 8.00 | 8.66 | 8.00 | 8.63 | 8.63 | 6.54% | 361,945 |
| May 16, 2025 | 8.10 | 8.39 | 8.03 | 8.10 | 8.10 | -0.25% | 357,098 |
| May 15, 2025 | 8.03 | 8.26 | 7.83 | 8.12 | 8.12 | 1.37% | 283,994 |
| May 14, 2025 | 8.08 | 8.17 | 7.88 | 8.01 | 8.01 | -1.23% | 341,746 |
| May 13, 2025 | 8.63 | 8.80 | 8.09 | 8.11 | 8.11 | -5.70% | 378,694 |
| May 12, 2025 | 8.68 | 9.00 | 8.38 | 8.60 | 8.60 | 3.12% | 485,925 |
| May 9, 2025 | 8.37 | 8.60 | 8.13 | 8.34 | 8.34 | 1.96% | 497,925 |
| May 8, 2025 | 7.77 | 8.27 | 7.51 | 8.18 | 8.18 | 5.14% | 493,992 |
| May 7, 2025 | 7.79 | 8.04 | 7.39 | 7.78 | 7.78 | 5.14% | 659,852 |
| May 6, 2025 | 9.03 | 9.08 | 7.39 | 7.40 | 7.40 | -18.32% | 581,206 |
| May 5, 2025 | 9.09 | 9.31 | 8.90 | 9.06 | 9.06 | -2.58% | 268,337 |
| May 2, 2025 | 9.44 | 9.55 | 9.13 | 9.30 | 9.30 | 2.42% | 192,617 |
| May 1, 2025 | 8.70 | 9.14 | 8.62 | 9.08 | 9.08 | 6.07% | 363,482 |
| Apr 30, 2025 | 8.50 | 8.67 | 7.95 | 8.56 | 8.56 | 4.26% | 414,429 |
| Apr 29, 2025 | 8.40 | 8.58 | 8.15 | 8.21 | 8.21 | -2.26% | 137,293 |
| Apr 28, 2025 | 8.39 | 8.79 | 8.22 | 8.40 | 8.40 | -0.24% | 162,522 |
| Apr 25, 2025 | 8.55 | 9.03 | 8.32 | 8.42 | 8.42 | -2.09% | 260,214 |
| Apr 24, 2025 | 8.63 | 8.92 | 8.26 | 8.60 | 8.60 | -0.81% | 318,436 |
| Apr 23, 2025 | 9.00 | 9.52 | 8.66 | 8.67 | 8.67 | -0.69% | 625,131 |
| Apr 22, 2025 | 7.61 | 8.90 | 7.61 | 8.73 | 8.73 | 16.25% | 809,918 |
| Apr 21, 2025 | 7.31 | 7.80 | 7.31 | 7.51 | 7.51 | 1.62% | 231,772 |
| 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 |