Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
3.640
-0.030 (-0.82%)
At close: Sep 16, 2026, 4:00 PM EDT
3.630
-0.010 (-0.27%)
After-hours: Sep 16, 2026, 4:35 PM EDT
Bicycle Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.68 | 3.73 | 3.61 | 3.64 | 3.64 | -0.82% | 599,304 |
| Sep 15, 2026 | 3.88 | 3.90 | 3.65 | 3.67 | 3.67 | -5.66% | 541,668 |
| Sep 14, 2026 | 3.90 | 3.95 | 3.83 | 3.89 | 3.89 | 0.78% | 209,372 |
| Sep 11, 2026 | 3.87 | 3.96 | 3.83 | 3.86 | 3.86 | 0.78% | 621,158 |
| Sep 10, 2026 | 3.99 | 3.99 | 3.81 | 3.83 | 3.83 | -4.37% | 1,942,120 |
| Sep 9, 2026 | 4.17 | 4.17 | 3.99 | 4.01 | 4.01 | -4.19% | 399,469 |
| Sep 8, 2026 | 4.28 | 4.28 | 4.17 | 4.18 | 4.18 | -2.79% | 262,704 |
| Sep 4, 2026 | 4.20 | 4.31 | 4.15 | 4.30 | 4.30 | 1.42% | 157,457 |
| Sep 3, 2026 | 4.32 | 4.36 | 4.20 | 4.24 | 4.24 | -1.40% | 268,064 |
| Sep 2, 2026 | 4.10 | 4.39 | 4.10 | 4.30 | 4.30 | 4.88% | 317,573 |
| Sep 1, 2026 | 4.12 | 4.27 | 4.08 | 4.10 | 4.10 | -0.73% | 316,712 |
| Aug 31, 2026 | 4.21 | 4.32 | 4.10 | 4.13 | 4.13 | -1.67% | 235,097 |
| Aug 28, 2026 | 4.32 | 4.44 | 4.19 | 4.20 | 4.20 | -3.00% | 154,684 |
| Aug 27, 2026 | 4.36 | 4.45 | 4.28 | 4.33 | 4.33 | -0.57% | 104,902 |
| Aug 26, 2026 | 4.41 | 4.41 | 4.28 | 4.36 | 4.36 | -0.80% | 166,144 |
| Aug 25, 2026 | 4.38 | 4.48 | 4.35 | 4.39 | 4.39 | 1.39% | 209,895 |
| Aug 24, 2026 | 4.33 | 4.39 | 4.27 | 4.33 | 4.33 | -0.92% | 144,013 |
| Aug 21, 2026 | 4.29 | 4.51 | 4.25 | 4.37 | 4.37 | 3.07% | 480,740 |
| Aug 20, 2026 | 4.11 | 4.27 | 4.04 | 4.24 | 4.24 | 2.42% | 374,116 |
| Aug 19, 2026 | 4.05 | 4.16 | 4.03 | 4.14 | 4.14 | 3.76% | 345,842 |
| Aug 18, 2026 | 3.99 | 4.03 | 3.95 | 3.99 | 3.99 | -0.25% | 106,811 |
| Aug 17, 2026 | 3.88 | 4.03 | 3.88 | 4.00 | 4.00 | 2.56% | 341,655 |
| Aug 14, 2026 | 3.95 | 3.97 | 3.87 | 3.90 | 3.90 | -2.01% | 468,017 |
| Aug 13, 2026 | 4.11 | 4.11 | 3.96 | 3.98 | 3.98 | -1.97% | 458,970 |
| Aug 12, 2026 | 4.14 | 4.15 | 4.04 | 4.06 | 4.06 | -1.46% | 639,900 |
| Aug 11, 2026 | 4.11 | 4.15 | 4.09 | 4.12 | 4.12 | 0.24% | 107,222 |
| Aug 10, 2026 | 4.20 | 4.21 | 4.07 | 4.11 | 4.11 | -1.44% | 202,528 |
| Aug 7, 2026 | 4.07 | 4.21 | 4.04 | 4.17 | 4.17 | 5.04% | 288,647 |
| Aug 6, 2026 | 3.96 | 4.03 | 3.93 | 3.97 | 3.97 | - | 225,050 |
| Aug 5, 2026 | 3.95 | 4.03 | 3.92 | 3.97 | 3.97 | 0.76% | 287,679 |
| Aug 4, 2026 | 3.90 | 3.97 | 3.88 | 3.94 | 3.94 | 1.81% | 177,075 |
| Aug 3, 2026 | 3.81 | 3.92 | 3.75 | 3.87 | 3.87 | 0.26% | 340,368 |
| Jul 31, 2026 | 4.01 | 4.01 | 3.80 | 3.86 | 3.86 | -3.74% | 329,631 |
| Jul 30, 2026 | 3.86 | 4.03 | 3.81 | 4.01 | 4.01 | 3.89% | 418,936 |
| Jul 29, 2026 | 3.93 | 4.03 | 3.85 | 3.86 | 3.86 | -2.03% | 352,138 |
| Jul 28, 2026 | 3.98 | 3.98 | 3.90 | 3.94 | 3.94 | -0.25% | 320,845 |
| Jul 27, 2026 | 3.90 | 4.02 | 3.88 | 3.95 | 3.95 | 2.07% | 303,822 |
| Jul 24, 2026 | 4.16 | 4.16 | 3.87 | 3.87 | 3.87 | -6.97% | 571,989 |
| Jul 23, 2026 | 4.12 | 4.19 | 4.12 | 4.16 | 4.16 | -1.19% | 154,157 |
| Jul 22, 2026 | 4.17 | 4.22 | 4.13 | 4.21 | 4.21 | 1.20% | 154,246 |
| Jul 21, 2026 | 4.16 | 4.34 | 4.11 | 4.16 | 4.16 | - | 268,168 |
| Jul 20, 2026 | 4.24 | 4.26 | 4.11 | 4.16 | 4.16 | -1.19% | 304,252 |
| Jul 17, 2026 | 4.17 | 4.26 | 4.12 | 4.21 | 4.21 | 0.72% | 183,314 |
| Jul 16, 2026 | 4.25 | 4.26 | 4.08 | 4.18 | 4.18 | -0.95% | 293,406 |
| Jul 15, 2026 | 4.20 | 4.24 | 4.14 | 4.22 | 4.22 | 0.24% | 223,543 |
| Jul 14, 2026 | 4.37 | 4.38 | 4.18 | 4.21 | 4.21 | -3.22% | 286,243 |
| Jul 13, 2026 | 4.35 | 4.37 | 4.16 | 4.35 | 4.35 | -1.36% | 296,883 |
| Jul 10, 2026 | 4.16 | 4.45 | 4.08 | 4.41 | 4.41 | 5.50% | 804,033 |
| 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 |