Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
4.810
-0.080 (-1.64%)
At close: May 8, 2026, 4:00 PM EDT
4.790
-0.020 (-0.42%)
After-hours: May 8, 2026, 5:28 PM EDT
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.00 | 4.06 | 3.98 | 4.06 | 4.06 | -4.69% | - |
| May 7, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | 5.45% | - |
| May 6, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | -2.42% | - |
| May 5, 2026 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 1.97% | - |
| May 4, 2026 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 3.57% | - |
| Apr 30, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | - |
| Apr 29, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | -1.52% | - |
| Apr 28, 2026 | 3.90 | 3.96 | 3.88 | 3.96 | 3.96 | -0.50% | - |
| Apr 27, 2026 | 3.94 | 3.98 | 3.92 | 3.98 | 3.98 | -1.49% | - |
| Apr 24, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | -1.94% | - |
| Apr 23, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | - | - |
| Apr 22, 2026 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | -6.79% | - |
| Apr 21, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 0.91% | - |
| Apr 20, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 1.39% | - |
| Apr 17, 2026 | 4.16 | 4.32 | 4.16 | 4.32 | 4.32 | 0.47% | - |
| Apr 16, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 2.38% | - |
| Apr 15, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | - |
| Apr 14, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | -8.07% | - |
| Apr 13, 2026 | 4.00 | 4.46 | 4.00 | 4.46 | 4.46 | 7.73% | 250 |
| Apr 10, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | -5.05% | - |
| Apr 9, 2026 | 4.06 | 4.36 | 4.06 | 4.36 | 4.36 | 3.32% | 114 |
| Apr 8, 2026 | 4.14 | 4.22 | 4.12 | 4.22 | 4.22 | 3.94% | - |
| Apr 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Apr 2, 2026 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | 3.57% | - |
| Apr 1, 2026 | 3.88 | 3.92 | 3.86 | 3.92 | 3.92 | 5.95% | - |
| Mar 31, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | -0.54% | - |
| Mar 30, 2026 | 3.60 | 3.72 | 3.60 | 3.72 | 3.72 | 2.76% | - |
| Mar 27, 2026 | 3.78 | 3.78 | 3.62 | 3.62 | 3.62 | -9.05% | - |
| Mar 26, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 2.05% | - |
| Mar 25, 2026 | 3.78 | 3.90 | 3.76 | 3.90 | 3.90 | 7.73% | - |
| Mar 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Mar 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Mar 20, 2026 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -4.69% | - |
| Mar 19, 2026 | 3.96 | 3.98 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Mar 18, 2026 | 4.24 | 4.24 | 3.86 | 3.86 | 3.86 | -11.06% | - |
| Mar 17, 2026 | 4.20 | 4.34 | 4.18 | 4.34 | 4.34 | 3.33% | - |
| Mar 16, 2026 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | -0.47% | - |
| Mar 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Mar 12, 2026 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Mar 11, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Mar 10, 2026 | 4.48 | 4.48 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| Mar 9, 2026 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | -2.69% | - |
| Mar 6, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | -4.70% | - |
| Mar 5, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 1.74% | - |
| Mar 4, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | -1.29% | - |
| Mar 3, 2026 | 4.64 | 4.66 | 4.62 | 4.66 | 4.66 | 0.43% | - |
| Mar 2, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 1.31% | - |
| Feb 27, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | -2.97% | - |
| Feb 26, 2026 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | -2.48% | - |
| Feb 25, 2026 | 4.56 | 4.84 | 4.56 | 4.84 | 4.84 | 9.01% | - |