Skip to main content
Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
14.68
-0.32 (-2.13%)
Dec 20, 2024, 4:00 PM EST - Market closed

Bicycle Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.0015.3014.6414.6814.68-2.13%448,083
Dec 19, 202415.3115.3914.7515.0015.00-2.06%475,194
Dec 18, 202416.4717.0414.7915.3215.321.16%657,168
Dec 17, 202415.0015.8514.9515.1415.140.13%2,486,413
Dec 16, 202413.8815.7213.8815.1215.129.49%1,964,567
Dec 13, 202417.2917.7812.1713.8113.81-31.33%5,713,477
Dec 12, 202420.8721.1420.1120.1120.11-4.65%307,893
Dec 11, 202420.8021.2120.6021.0921.091.10%331,767
Dec 10, 202421.1321.5020.1420.8620.86-0.90%734,376
Dec 9, 202419.9621.2919.8421.0521.055.51%824,658
Dec 6, 202419.2520.2419.2519.9519.953.85%139,616
Dec 5, 202419.8019.8518.8019.2119.21-2.39%664,009
Dec 4, 202419.4219.8319.3019.6819.681.18%170,112
Dec 3, 202420.3320.5119.2919.4519.45-2.80%455,982
Dec 2, 202420.4021.0019.9220.0120.01-1.91%279,083
Nov 29, 202420.3620.7220.2020.4020.400.25%208,916
Nov 27, 202420.5020.5320.1620.3520.35-0.25%238,848
Nov 26, 202420.2821.3319.9020.4020.402.26%790,946
Nov 25, 202420.6321.4519.9419.9519.95-2.87%463,960
Nov 22, 202420.2721.6020.2620.5420.541.38%536,420
Nov 21, 202420.4520.7119.8520.2620.26-0.49%962,940
Nov 20, 202420.4920.9020.1520.3620.36-0.59%270,591
Nov 19, 202420.2420.6319.9520.4820.480.10%712,841
Nov 18, 202421.8122.1820.4620.4620.46-6.10%764,221
Nov 15, 202422.6522.7121.2721.7921.79-3.50%325,255
Nov 14, 202423.3323.5122.2622.5822.58-2.76%356,061
Nov 13, 202423.7624.1323.0723.2223.22-0.85%337,335
Nov 12, 202424.1524.2623.2123.4223.42-3.70%282,424
Nov 11, 202425.2125.3924.1424.3224.32-2.56%322,805
Nov 8, 202424.1025.2823.7924.9624.961.05%367,505
Nov 7, 202423.6425.3223.6424.7024.704.48%344,425
Nov 6, 202424.0724.3923.2723.6423.640.55%460,670
Nov 5, 202423.4923.9923.2623.5123.510.21%289,498
Nov 4, 202422.7024.5022.5423.4623.463.30%570,408
Nov 1, 202423.3123.9922.6422.7122.71-3.13%665,690
Oct 31, 202423.3024.6023.2623.4523.45-2.43%689,673
Oct 30, 202424.4224.9623.9024.0324.03-1.80%363,565
Oct 29, 202424.5925.1324.2624.4724.47-1.29%334,957
Oct 28, 202424.7925.6624.7624.7924.790.24%316,610
Oct 25, 202424.9325.7724.6524.7324.73-0.16%275,074
Oct 24, 202425.2025.6324.7524.7724.77-2.17%274,762
Oct 23, 202426.1226.5724.3025.3225.32-3.40%745,861
Oct 22, 202426.6427.1626.1326.2126.21-1.84%335,763
Oct 21, 202426.9227.2626.1226.7026.70-1.22%351,801
Oct 18, 202426.8027.7026.2627.0327.031.08%374,257
Oct 17, 202427.4527.6226.7426.7426.74-2.80%945,898
Oct 16, 202427.1228.6727.1127.5127.511.55%689,282
Oct 15, 202426.1927.3125.7827.0927.093.44%429,883
Oct 14, 202426.8527.1425.4026.1926.19-1.02%376,913
Oct 11, 202425.0327.3624.7526.4626.465.67%774,005
Oct 10, 202424.4325.2024.2025.0425.041.87%468,125
Oct 9, 202423.5325.1122.8224.5824.584.46%548,696
Oct 8, 202423.6824.0823.0823.5323.530.56%422,334
Oct 7, 202423.2723.8523.0623.4023.40-0.85%655,250
Oct 4, 202422.3923.6122.2323.6023.606.31%393,343
Oct 3, 202422.5322.6021.9122.2022.20-1.60%340,582
Oct 2, 202422.6022.9121.7522.5622.56-0.66%579,499
Oct 1, 202422.6323.1121.8122.7122.710.35%484,859
Sep 30, 202423.1523.5522.5822.6322.63-2.50%268,229
Sep 27, 202423.4823.6422.8523.2123.21-0.47%122,803
Sep 26, 202423.5024.0223.0323.3223.32-0.13%366,349
Sep 25, 202423.5824.6723.2623.3523.35-1.06%402,785
Sep 24, 202423.9724.4522.9423.6023.60-1.54%373,218
Sep 23, 202425.4125.5223.7823.9723.97-5.67%323,195
Sep 20, 202425.5026.3824.8225.4125.41-0.35%474,664
Sep 19, 202424.5325.7724.2825.5025.504.68%655,969
Sep 18, 202424.2526.1024.2224.3624.36-0.20%530,861
Sep 17, 202424.9825.5024.4024.4124.41-2.24%216,363
Sep 16, 202427.3827.6124.2024.9724.97-7.59%929,738
Sep 13, 202427.3527.6225.3727.0227.02-0.81%910,747
Sep 12, 202427.0028.2026.9827.2427.241.04%480,481
Sep 11, 202427.2627.8226.3326.9626.96-0.26%501,483
Sep 10, 202426.2227.6925.7027.0327.032.54%451,640
Sep 9, 202421.0026.8521.0026.3626.3628.33%874,097
Sep 6, 202420.7621.1120.1320.5420.540.54%291,299
Sep 5, 202420.4521.0320.0220.4320.43-0.78%228,611
Sep 4, 202420.7921.1120.4220.5920.59-1.15%134,651
Sep 3, 202421.5022.1020.8120.8320.83-3.12%261,386
Aug 30, 202422.0022.0421.2621.5021.50-0.74%139,558
Aug 29, 202422.2922.5221.5521.6621.66-2.26%196,102
Aug 28, 202422.3922.4521.2722.1622.16-1.51%301,036
Aug 27, 202422.5222.7522.1422.5022.50-0.27%266,138
Aug 26, 202422.4522.8322.1522.5622.560.80%265,790
Aug 23, 202422.4222.8922.0222.3822.380.18%292,686
Aug 22, 202422.5622.7521.7922.3422.34-0.84%279,824
Aug 21, 202422.7723.1722.0522.5322.53-1.05%258,947
Aug 20, 202422.9623.2921.8022.7722.77-1.26%304,053
Aug 19, 202422.6523.5222.3323.0623.062.85%312,202
Aug 16, 202422.6823.1422.3322.4222.42-1.32%84,866
Aug 15, 202422.5423.2621.9722.7222.722.53%116,564
Aug 14, 202422.5223.1021.6722.1622.16-1.03%165,057
Aug 13, 202422.9223.3922.2622.3922.39-2.86%178,635
Aug 12, 202423.2623.5922.2523.0523.05-0.60%68,066
Aug 9, 202423.0023.5522.2223.1923.191.00%222,216
Aug 8, 202422.9722.9722.1422.9622.961.82%364,748
Aug 7, 202423.4823.8621.6122.5522.55-7.51%345,410
Aug 6, 202422.4024.5521.3424.3824.387.35%463,677
Aug 5, 202423.7624.2822.1222.7122.71-10.20%325,754
Aug 2, 202423.7625.7121.7025.2925.293.78%601,871
Aug 1, 202424.5825.2023.4524.3724.370.25%434,687