Skip to main content
Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
23.46
+0.75 (3.30%)
At close: Nov 4, 2024, 4:00 PM
22.70
-0.76 (-3.24%)
Pre-market: Nov 5, 2024, 6:00 AM EST

Bicycle Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202424.5624.8823.5124.3124.310.66%194,474
Jul 30, 202423.7324.4123.5224.1524.151.68%265,729
Jul 29, 202424.4524.8723.3523.7523.75-3.10%200,271
Jul 26, 202424.5625.0024.3324.5124.510.29%180,279
Jul 25, 202423.3924.6922.6224.4424.443.69%203,327
Jul 24, 202423.5624.4123.4723.5723.57-0.80%113,523
Jul 23, 202423.4024.6723.4023.7623.76-0.50%200,222
Jul 22, 202422.4923.9021.6823.8823.886.94%92,738
Jul 19, 202422.5422.6922.1422.3322.33-1.06%138,324
Jul 18, 202423.5123.8422.4522.5722.57-3.42%121,921
Jul 17, 202423.1023.7422.6123.3723.37-0.17%266,440
Jul 16, 202422.8223.4922.3523.4123.413.58%160,663
Jul 15, 202422.8222.8221.6922.6022.60-0.26%151,127
Jul 12, 202422.3824.0522.2822.6622.662.03%249,477
Jul 11, 202421.0522.3620.6622.2122.215.71%160,630
Jul 10, 202420.3521.1120.3421.0121.013.29%355,773
Jul 9, 202420.0620.8419.8320.3420.340.54%134,892
Jul 8, 202420.4020.9820.1220.2320.230.10%131,897
Jul 5, 202419.5320.5419.2720.2120.213.22%225,723
Jul 3, 202419.8420.0019.5019.5819.58-1.16%64,379
Jul 2, 202420.3620.3619.4819.8119.81-2.37%269,898
Jul 1, 202420.1020.5019.8120.2920.290.25%310,268
Jun 28, 202420.4720.4820.0520.2420.24-0.15%162,331
Jun 27, 202420.1220.5520.0020.2720.270.30%174,394
Jun 26, 202420.0020.4119.9220.2120.210.95%218,878
Jun 25, 202420.6020.7119.9920.0220.02-2.58%219,229
Jun 24, 202420.7321.1720.3920.5520.550.10%150,191
Jun 21, 202420.1520.8020.0020.5320.531.53%248,426
Jun 20, 202420.5320.8420.1420.2220.22-2.55%340,469
Jun 18, 202422.1022.4320.5720.7520.75-6.11%250,039
Jun 17, 202423.0023.4021.9522.1022.10-4.33%214,855
Jun 14, 202424.1324.1922.9623.1023.10-4.94%263,665
Jun 13, 202424.4724.9123.8624.3024.30-0.69%130,206