Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
4.000
-0.040 (-0.99%)
At close: Jun 18, 2026, 4:00 PM EDT
3.980
-0.020 (-0.50%)
After-hours: Jun 18, 2026, 7:35 PM EDT
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.15 | 4.19 | 3.98 | 4.00 | 4.00 | -0.99% | 317,558 |
| 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% | 945,743 |
| Jun 15, 2026 | 4.10 | 4.24 | 3.95 | 4.15 | 4.15 | 2.47% | 2,981,543 |
| Jun 12, 2026 | 4.10 | 4.10 | 4.03 | 4.05 | 4.05 | -1.22% | 767,583 |
| Jun 11, 2026 | 4.04 | 4.20 | 3.97 | 4.10 | 4.10 | 1.74% | 651,383 |
| Jun 10, 2026 | 4.13 | 4.24 | 4.03 | 4.03 | 4.03 | -3.36% | 237,453 |
| Jun 9, 2026 | 4.12 | 4.22 | 3.99 | 4.17 | 4.17 | 1.46% | 672,823 |
| Jun 8, 2026 | 4.23 | 4.26 | 4.09 | 4.11 | 4.11 | -2.14% | 258,961 |
| Jun 5, 2026 | 4.28 | 4.29 | 4.08 | 4.20 | 4.20 | -1.64% | 479,013 |
| Jun 4, 2026 | 4.21 | 4.33 | 4.21 | 4.27 | 4.27 | 1.67% | 207,950 |
| Jun 3, 2026 | 4.30 | 4.39 | 4.20 | 4.20 | 4.20 | -2.33% | 414,672 |
| Jun 2, 2026 | 4.50 | 4.50 | 4.28 | 4.30 | 4.30 | -5.08% | 320,645 |
| Jun 1, 2026 | 4.60 | 4.62 | 4.45 | 4.53 | 4.53 | -3.41% | 273,059 |
| May 29, 2026 | 4.68 | 4.75 | 4.60 | 4.69 | 4.69 | 0.43% | 162,660 |
| May 28, 2026 | 4.56 | 4.69 | 4.50 | 4.67 | 4.67 | 2.19% | 116,380 |
| May 27, 2026 | 4.57 | 4.69 | 4.52 | 4.57 | 4.57 | - | 138,691 |
| 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% | 300,064 |
| May 21, 2026 | 4.38 | 4.54 | 4.33 | 4.45 | 4.45 | 0.68% | 356,268 |
| May 20, 2026 | 4.38 | 4.48 | 4.31 | 4.42 | 4.42 | 1.61% | 445,242 |
| May 19, 2026 | 4.38 | 4.43 | 4.26 | 4.35 | 4.35 | -0.23% | 365,514 |
| 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 |
| Apr 28, 2026 | 4.75 | 4.80 | 4.66 | 4.69 | 4.69 | -1.68% | 330,421 |
| Apr 27, 2026 | 4.85 | 4.93 | 4.76 | 4.77 | 4.77 | -1.45% | 273,892 |
| Apr 24, 2026 | 4.81 | 4.89 | 4.80 | 4.84 | 4.84 | -0.21% | 401,858 |
| Apr 23, 2026 | 4.99 | 4.99 | 4.81 | 4.85 | 4.85 | -2.81% | 371,044 |
| Apr 22, 2026 | 5.03 | 5.09 | 4.91 | 4.99 | 4.99 | 1.22% | 373,602 |
| Apr 21, 2026 | 5.32 | 5.32 | 4.91 | 4.93 | 4.93 | -6.81% | 581,501 |
| Apr 20, 2026 | 5.28 | 5.33 | 5.17 | 5.29 | 5.29 | -0.75% | 213,378 |
| Apr 17, 2026 | 5.34 | 5.41 | 5.28 | 5.33 | 5.33 | 3.70% | 280,775 |
| Apr 16, 2026 | 5.29 | 5.29 | 5.10 | 5.14 | 5.14 | -2.65% | 227,840 |
| Apr 15, 2026 | 5.08 | 5.30 | 5.03 | 5.28 | 5.28 | 4.35% | 620,739 |
| Apr 14, 2026 | 4.98 | 5.35 | 4.98 | 5.06 | 5.06 | 1.61% | 600,394 |
| Apr 13, 2026 | 4.94 | 5.09 | 4.89 | 4.98 | 4.98 | 0.81% | 340,283 |
| Apr 10, 2026 | 4.97 | 5.02 | 4.87 | 4.94 | 4.94 | -0.60% | 693,128 |
| Apr 9, 2026 | 4.95 | 5.01 | 4.91 | 4.97 | 4.97 | -0.20% | 276,226 |