Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
4.310
-0.190 (-4.22%)
At close: Mar 27, 2026, 4:00 PM EDT
4.330
+0.020 (0.46%)
After-hours: Mar 27, 2026, 7:29 PM EDT
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.51 | 4.51 | 4.24 | 4.31 | 4.31 | -4.22% | 855,489 |
| Mar 26, 2026 | 4.63 | 4.81 | 4.48 | 4.50 | 4.50 | -3.85% | 784,170 |
| Mar 25, 2026 | 4.57 | 4.85 | 4.55 | 4.68 | 4.68 | 4.00% | 1,095,602 |
| Mar 24, 2026 | 4.27 | 4.60 | 4.25 | 4.50 | 4.50 | 3.69% | 1,065,650 |
| Mar 23, 2026 | 4.50 | 4.60 | 4.25 | 4.34 | 4.34 | -0.23% | 830,985 |
| Mar 20, 2026 | 4.51 | 4.61 | 4.30 | 4.35 | 4.35 | -4.40% | 972,393 |
| Mar 19, 2026 | 4.59 | 4.72 | 4.47 | 4.55 | 4.55 | -3.19% | 563,539 |
| Mar 18, 2026 | 5.12 | 5.12 | 4.59 | 4.70 | 4.70 | -7.30% | 751,102 |
| Mar 17, 2026 | 5.11 | 5.29 | 5.02 | 5.07 | 5.07 | 0.40% | 826,141 |
| Mar 16, 2026 | 4.83 | 5.07 | 4.81 | 5.05 | 5.05 | 5.65% | 235,147 |
| Mar 13, 2026 | 5.06 | 5.10 | 4.77 | 4.78 | 4.78 | -5.16% | 414,314 |
| Mar 12, 2026 | 5.22 | 5.22 | 5.00 | 5.04 | 5.04 | -4.00% | 319,520 |
| Mar 11, 2026 | 5.31 | 5.36 | 5.14 | 5.25 | 5.25 | -0.94% | 172,441 |
| Mar 10, 2026 | 5.33 | 5.45 | 5.24 | 5.30 | 5.30 | -1.49% | 497,752 |
| Mar 9, 2026 | 5.21 | 5.40 | 5.13 | 5.38 | 5.38 | 3.46% | 664,444 |
| Mar 6, 2026 | 5.32 | 5.35 | 5.16 | 5.20 | 5.20 | -2.80% | 274,262 |
| Mar 5, 2026 | 5.52 | 5.61 | 5.28 | 5.35 | 5.35 | -4.97% | 448,305 |
| Mar 4, 2026 | 5.57 | 5.75 | 5.49 | 5.63 | 5.63 | 2.36% | 223,363 |
| Mar 3, 2026 | 5.54 | 5.64 | 5.40 | 5.50 | 5.50 | -4.01% | 188,192 |
| Mar 2, 2026 | 5.59 | 5.77 | 5.45 | 5.73 | 5.73 | - | 256,897 |
| Feb 27, 2026 | 5.58 | 5.76 | 5.50 | 5.73 | 5.73 | 1.60% | 239,104 |
| Feb 26, 2026 | 5.69 | 5.69 | 5.37 | 5.64 | 5.64 | -1.57% | 221,324 |
| Feb 25, 2026 | 5.66 | 5.90 | 5.55 | 5.73 | 5.73 | 1.96% | 1,430,716 |
| Feb 24, 2026 | 5.47 | 5.78 | 5.45 | 5.62 | 5.62 | 3.31% | 407,483 |
| Feb 23, 2026 | 5.46 | 5.66 | 5.31 | 5.44 | 5.44 | 1.30% | 206,461 |
| Feb 20, 2026 | 5.46 | 5.50 | 5.31 | 5.37 | 5.37 | -3.07% | 282,465 |
| Feb 19, 2026 | 5.35 | 5.57 | 5.23 | 5.54 | 5.54 | 2.97% | 127,076 |
| Feb 18, 2026 | 5.23 | 5.44 | 5.21 | 5.38 | 5.38 | 2.87% | 239,648 |
| Feb 17, 2026 | 5.18 | 5.31 | 5.03 | 5.23 | 5.23 | -0.19% | 276,623 |
| Feb 13, 2026 | 5.36 | 5.54 | 5.21 | 5.24 | 5.24 | -2.24% | 340,719 |
| Feb 12, 2026 | 5.58 | 5.59 | 5.18 | 5.36 | 5.36 | -3.25% | 258,098 |
| Feb 11, 2026 | 5.63 | 5.63 | 5.35 | 5.54 | 5.54 | -1.60% | 255,846 |
| Feb 10, 2026 | 5.83 | 5.95 | 5.61 | 5.63 | 5.63 | -2.60% | 324,441 |
| Feb 9, 2026 | 5.70 | 5.86 | 5.55 | 5.78 | 5.78 | 2.12% | 202,992 |
| Feb 6, 2026 | 5.44 | 5.66 | 5.36 | 5.66 | 5.66 | 6.59% | 263,186 |
| Feb 5, 2026 | 5.66 | 5.66 | 5.27 | 5.31 | 5.31 | -7.17% | 525,765 |
| Feb 4, 2026 | 6.01 | 6.13 | 5.60 | 5.72 | 5.72 | -4.67% | 2,398,236 |
| Feb 3, 2026 | 6.02 | 6.42 | 5.85 | 6.00 | 6.00 | -7.55% | 694,841 |
| Feb 2, 2026 | 6.37 | 6.61 | 6.31 | 6.49 | 6.49 | 1.09% | 176,916 |
| Jan 30, 2026 | 6.52 | 6.56 | 6.22 | 6.42 | 6.42 | -1.53% | 387,601 |
| Jan 29, 2026 | 6.58 | 6.78 | 6.50 | 6.52 | 6.52 | -0.91% | 188,038 |
| Jan 28, 2026 | 7.08 | 7.19 | 6.58 | 6.58 | 6.58 | -6.93% | 317,574 |
| Jan 27, 2026 | 7.03 | 7.19 | 6.94 | 7.07 | 7.07 | 1.00% | 155,510 |
| Jan 26, 2026 | 7.01 | 7.22 | 6.85 | 7.00 | 7.00 | 0.72% | 168,591 |
| Jan 23, 2026 | 7.14 | 7.27 | 6.91 | 6.95 | 6.95 | -3.74% | 151,798 |
| Jan 22, 2026 | 6.93 | 7.34 | 6.90 | 7.22 | 7.22 | 4.64% | 240,553 |
| Jan 21, 2026 | 6.68 | 6.91 | 6.65 | 6.90 | 6.90 | 3.45% | 141,215 |
| Jan 20, 2026 | 6.50 | 6.79 | 6.50 | 6.67 | 6.67 | 2.46% | 239,937 |
| Jan 16, 2026 | 6.50 | 6.62 | 6.48 | 6.51 | 6.51 | 0.62% | 327,003 |
| Jan 15, 2026 | 6.64 | 6.64 | 6.37 | 6.47 | 6.47 | -2.27% | 222,493 |