Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
4.345
+0.165 (3.95%)
Jul 10, 2026, 3:04 PM EDT - Market open
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.16 | 4.36 | 4.08 | 4.36 | - | 4.31% | 578,126 |
| Jul 9, 2026 | 4.29 | 4.29 | 4.17 | 4.18 | 4.18 | -2.34% | 571,565 |
| Jul 8, 2026 | 4.34 | 4.38 | 4.18 | 4.28 | 4.28 | -2.28% | 336,382 |
| Jul 7, 2026 | 4.35 | 4.52 | 4.32 | 4.38 | 4.38 | 0.69% | 507,412 |
| Jul 6, 2026 | 4.43 | 4.43 | 4.27 | 4.35 | 4.35 | - | 234,066 |
| Jul 2, 2026 | 4.22 | 4.40 | 4.21 | 4.35 | 4.35 | 3.33% | 353,689 |
| Jul 1, 2026 | 4.23 | 4.33 | 4.18 | 4.21 | 4.21 | -0.71% | 321,965 |
| Jun 30, 2026 | 4.19 | 4.34 | 4.16 | 4.24 | 4.24 | 2.17% | 428,207 |
| Jun 29, 2026 | 4.10 | 4.24 | 4.10 | 4.15 | 4.15 | 1.22% | 783,600 |
| Jun 26, 2026 | 4.01 | 4.19 | 3.99 | 4.10 | 4.10 | 2.24% | 843,360 |
| Jun 25, 2026 | 4.02 | 4.05 | 3.92 | 4.01 | 4.01 | 1.26% | 504,336 |
| Jun 24, 2026 | 4.00 | 4.10 | 3.96 | 3.96 | 3.96 | -1.00% | 401,757 |
| Jun 23, 2026 | 3.98 | 4.13 | 3.98 | 4.00 | 4.00 | 0.50% | 405,632 |
| Jun 22, 2026 | 3.99 | 4.07 | 3.96 | 3.98 | 3.98 | -0.50% | 607,836 |
| Jun 18, 2026 | 4.15 | 4.19 | 3.98 | 4.00 | 4.00 | -0.99% | 317,931 |
| Jun 17, 2026 | 4.02 | 4.24 | 4.02 | 4.04 | 4.04 | 0.50% | 969,140 |
| Jun 16, 2026 | 4.15 | 4.19 | 3.97 | 4.02 | 4.02 | -3.13% | 947,788 |
| Jun 15, 2026 | 4.10 | 4.24 | 3.95 | 4.15 | 4.15 | 2.47% | 2,982,352 |
| Jun 12, 2026 | 4.10 | 4.10 | 4.03 | 4.05 | 4.05 | -1.22% | 767,609 |
| Jun 11, 2026 | 4.04 | 4.20 | 3.97 | 4.10 | 4.10 | 1.74% | 651,388 |
| Jun 10, 2026 | 4.13 | 4.24 | 4.03 | 4.03 | 4.03 | -3.36% | 238,103 |
| Jun 9, 2026 | 4.12 | 4.22 | 3.99 | 4.17 | 4.17 | 1.46% | 673,323 |
| Jun 8, 2026 | 4.23 | 4.26 | 4.09 | 4.11 | 4.11 | -2.14% | 259,460 |
| Jun 5, 2026 | 4.28 | 4.29 | 4.08 | 4.20 | 4.20 | -1.64% | 479,018 |
| Jun 4, 2026 | 4.21 | 4.33 | 4.21 | 4.27 | 4.27 | 1.67% | 209,954 |
| Jun 3, 2026 | 4.30 | 4.39 | 4.20 | 4.20 | 4.20 | -2.33% | 415,051 |
| Jun 2, 2026 | 4.50 | 4.50 | 4.28 | 4.30 | 4.30 | -5.08% | 320,649 |
| Jun 1, 2026 | 4.60 | 4.62 | 4.45 | 4.53 | 4.53 | -3.41% | 273,759 |
| May 29, 2026 | 4.68 | 4.75 | 4.60 | 4.69 | 4.69 | 0.43% | 162,761 |
| May 28, 2026 | 4.56 | 4.69 | 4.50 | 4.67 | 4.67 | 2.19% | 116,614 |
| May 27, 2026 | 4.57 | 4.69 | 4.52 | 4.57 | 4.57 | - | 138,841 |
| May 26, 2026 | 4.58 | 4.65 | 4.50 | 4.57 | 4.57 | 0.44% | 148,568 |
| May 22, 2026 | 4.45 | 4.60 | 4.45 | 4.55 | 4.55 | 2.25% | 304,064 |
| May 21, 2026 | 4.38 | 4.54 | 4.33 | 4.45 | 4.45 | 0.68% | 389,547 |
| May 20, 2026 | 4.38 | 4.48 | 4.31 | 4.42 | 4.42 | 1.61% | 447,397 |
| May 19, 2026 | 4.38 | 4.43 | 4.26 | 4.35 | 4.35 | -0.23% | 365,524 |
| May 18, 2026 | 4.46 | 4.52 | 4.32 | 4.36 | 4.36 | -2.02% | 336,791 |
| May 15, 2026 | 4.61 | 4.66 | 4.41 | 4.45 | 4.45 | -4.71% | 377,153 |
| May 14, 2026 | 4.78 | 4.78 | 4.62 | 4.67 | 4.67 | -1.48% | 252,281 |
| May 13, 2026 | 4.75 | 4.78 | 4.65 | 4.74 | 4.74 | 0.42% | 252,154 |
| May 12, 2026 | 4.69 | 4.74 | 4.59 | 4.72 | 4.72 | 0.43% | 218,839 |
| May 11, 2026 | 4.83 | 4.94 | 4.69 | 4.70 | 4.70 | -2.29% | 202,581 |
| May 8, 2026 | 4.88 | 4.92 | 4.79 | 4.81 | 4.81 | -1.64% | 349,904 |
| May 7, 2026 | 5.11 | 5.12 | 4.85 | 4.89 | 4.89 | -5.05% | 417,573 |
| May 6, 2026 | 4.97 | 5.22 | 4.85 | 5.15 | 5.15 | 5.10% | 780,368 |
| May 5, 2026 | 5.02 | 5.08 | 4.83 | 4.90 | 4.90 | -0.81% | 318,718 |
| May 4, 2026 | 4.81 | 5.05 | 4.76 | 4.94 | 4.94 | 2.92% | 409,780 |
| May 1, 2026 | 4.68 | 4.91 | 4.62 | 4.80 | 4.80 | 1.69% | 400,434 |
| Apr 30, 2026 | 4.66 | 4.79 | 4.52 | 4.72 | 4.72 | -0.21% | 615,153 |
| Apr 29, 2026 | 4.66 | 4.76 | 4.59 | 4.73 | 4.73 | 0.85% | 451,377 |