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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20258.288.468.198.468.461.93%163,996
Jun 3, 20258.538.758.298.308.30-2.92%269,574
Jun 2, 20258.348.718.258.558.554.01%202,687
May 30, 20258.558.658.098.228.22-5.52%215,709
May 29, 20258.318.738.158.708.706.10%249,129
May 28, 20258.018.508.008.208.202.12%229,707
May 27, 20258.188.588.018.038.03-0.25%133,334
May 23, 20257.968.107.918.058.05-0.62%132,034
May 22, 20257.998.177.898.108.100.62%157,136
May 21, 20258.398.648.008.058.05-5.41%403,343
May 20, 20258.708.738.478.518.51-1.39%237,189
May 19, 20258.008.668.008.638.636.54%361,945
May 16, 20258.108.398.038.108.10-0.25%357,098
May 15, 20258.038.267.838.128.121.37%283,994
May 14, 20258.088.177.888.018.01-1.23%341,746
May 13, 20258.638.808.098.118.11-5.70%378,694
May 12, 20258.689.008.388.608.603.12%485,925
May 9, 20258.378.608.138.348.341.96%497,925
May 8, 20257.778.277.518.188.185.14%493,992
May 7, 20257.798.047.397.787.785.14%659,852
May 6, 20259.039.087.397.407.40-18.32%581,206
May 5, 20259.099.318.909.069.06-2.58%268,337
May 2, 20259.449.559.139.309.302.42%192,617
May 1, 20258.709.148.629.089.086.07%363,482
Apr 30, 20258.508.677.958.568.564.26%414,429
Apr 29, 20258.408.588.158.218.21-2.26%137,293
Apr 28, 20258.398.798.228.408.40-0.24%162,522
Apr 25, 20258.559.038.328.428.42-2.09%260,214
Apr 24, 20258.638.928.268.608.60-0.81%318,436
Apr 23, 20259.009.528.668.678.67-0.69%625,131
Apr 22, 20257.618.907.618.738.7316.25%809,918
Apr 21, 20257.317.807.317.517.511.62%231,772
Apr 17, 20257.457.507.297.397.39-1.34%144,648
Apr 16, 20257.727.807.457.497.49-3.85%305,566
Apr 15, 20257.288.006.977.797.7910.18%649,748
Apr 14, 20256.797.196.587.077.075.52%410,253
Apr 11, 20256.516.856.406.706.702.60%595,528
Apr 10, 20256.696.826.386.536.53-5.09%250,335
Apr 9, 20256.276.986.106.886.887.84%1,099,028
Apr 8, 20257.117.286.316.386.38-5.48%377,316
Apr 7, 20256.607.096.276.756.75-2.03%517,697
Apr 4, 20257.177.416.776.896.89-7.27%375,667
Apr 3, 20257.737.907.417.437.43-7.70%432,351
Apr 2, 20257.808.257.808.058.052.55%458,007
Apr 1, 20258.428.427.857.857.85-7.54%418,324
Mar 31, 20258.728.908.208.498.49-5.35%458,263
Mar 28, 20259.109.558.898.978.97-2.39%278,673
Mar 27, 20259.259.699.009.199.195.27%500,398
Mar 26, 20258.859.108.608.738.73-1.36%303,663
Mar 25, 20259.259.448.758.858.85-3.80%241,947