Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
3.730
-0.060 (-1.58%)
At close: Oct 7, 2026, 4:00 PM EDT
3.880
+0.150 (4.02%)
Pre-market: Oct 8, 2026, 7:00 AM EDT
Bicycle Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.75 | 3.81 | 3.68 | 3.73 | 3.73 | -1.58% | 479,627 |
| Oct 6, 2026 | 4.02 | 4.03 | 3.74 | 3.79 | 3.79 | -5.49% | 620,677 |
| Oct 5, 2026 | 3.62 | 4.04 | 3.61 | 4.01 | 4.01 | 18.64% | 1,838,911 |
| Oct 2, 2026 | 3.65 | 3.70 | 3.33 | 3.38 | 3.38 | -5.06% | 728,668 |
| Oct 1, 2026 | 3.67 | 3.74 | 3.55 | 3.56 | 3.56 | -3.26% | 379,947 |
| Sep 30, 2026 | 3.69 | 3.77 | 3.66 | 3.68 | 3.68 | 0.82% | 294,708 |
| Sep 29, 2026 | 3.72 | 3.77 | 3.64 | 3.65 | 3.65 | -1.62% | 206,180 |
| Sep 28, 2026 | 3.69 | 3.81 | 3.58 | 3.71 | 3.71 | 0.68% | 442,525 |
| Sep 25, 2026 | 3.73 | 3.73 | 3.65 | 3.69 | 3.69 | -1.21% | 238,876 |
| Sep 24, 2026 | 3.66 | 3.95 | 3.66 | 3.73 | 3.73 | 3.61% | 820,636 |
| Sep 23, 2026 | 3.72 | 3.72 | 3.57 | 3.60 | 3.60 | -3.49% | 374,248 |
| Sep 22, 2026 | 3.67 | 3.83 | 3.65 | 3.73 | 3.73 | 2.75% | 554,653 |
| Sep 21, 2026 | 3.70 | 3.77 | 3.63 | 3.63 | 3.63 | -0.55% | 266,519 |
| Sep 18, 2026 | 3.69 | 3.70 | 3.63 | 3.65 | 3.65 | -0.82% | 240,419 |
| Sep 17, 2026 | 3.73 | 3.79 | 3.67 | 3.68 | 3.68 | 1.10% | 185,114 |
| Sep 16, 2026 | 3.68 | 3.73 | 3.61 | 3.64 | 3.64 | -0.82% | 599,854 |
| Sep 15, 2026 | 3.88 | 3.90 | 3.65 | 3.67 | 3.67 | -5.66% | 544,655 |
| Sep 14, 2026 | 3.90 | 3.95 | 3.83 | 3.89 | 3.89 | 0.78% | 209,374 |
| 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% | 1,947,606 |
| Sep 9, 2026 | 4.17 | 4.17 | 3.99 | 4.01 | 4.01 | -4.19% | 399,559 |
| Sep 8, 2026 | 4.28 | 4.28 | 4.17 | 4.18 | 4.18 | -2.79% | 262,855 |
| Sep 4, 2026 | 4.20 | 4.31 | 4.15 | 4.30 | 4.30 | 1.42% | 157,468 |
| 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% | 235,608 |
| Aug 28, 2026 | 4.32 | 4.44 | 4.19 | 4.20 | 4.20 | -3.00% | 154,687 |
| Aug 27, 2026 | 4.36 | 4.45 | 4.28 | 4.33 | 4.33 | -0.57% | 104,903 |
| Aug 26, 2026 | 4.41 | 4.41 | 4.28 | 4.36 | 4.36 | -0.80% | 166,145 |
| 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% | 144,091 |
| Aug 21, 2026 | 4.29 | 4.51 | 4.25 | 4.37 | 4.37 | 3.07% | 480,746 |
| Aug 20, 2026 | 4.11 | 4.27 | 4.04 | 4.24 | 4.24 | 2.42% | 374,171 |
| Aug 19, 2026 | 4.05 | 4.16 | 4.03 | 4.14 | 4.14 | 3.76% | 346,469 |
| Aug 18, 2026 | 3.99 | 4.03 | 3.95 | 3.99 | 3.99 | -0.25% | 106,812 |
| Aug 17, 2026 | 3.88 | 4.03 | 3.88 | 4.00 | 4.00 | 2.56% | 341,663 |
| Aug 14, 2026 | 3.95 | 3.97 | 3.87 | 3.90 | 3.90 | -2.01% | 468,117 |
| Aug 13, 2026 | 4.11 | 4.11 | 3.96 | 3.98 | 3.98 | -1.97% | 459,121 |
| Aug 12, 2026 | 4.14 | 4.15 | 4.04 | 4.06 | 4.06 | -1.46% | 639,925 |
| Aug 11, 2026 | 4.11 | 4.15 | 4.09 | 4.12 | 4.12 | 0.24% | 107,223 |
| Aug 10, 2026 | 4.20 | 4.21 | 4.07 | 4.11 | 4.11 | -1.44% | 202,529 |
| Aug 7, 2026 | 4.07 | 4.21 | 4.04 | 4.17 | 4.17 | 5.04% | 288,699 |
| Aug 6, 2026 | 3.96 | 4.03 | 3.93 | 3.97 | 3.97 | - | 225,051 |
| Aug 5, 2026 | 3.95 | 4.03 | 3.92 | 3.97 | 3.97 | 0.76% | 287,691 |
| Aug 4, 2026 | 3.90 | 3.97 | 3.88 | 3.94 | 3.94 | 1.81% | 179,671 |
| Aug 3, 2026 | 3.81 | 3.92 | 3.75 | 3.87 | 3.87 | 0.26% | 340,369 |
| Jul 31, 2026 | 4.01 | 4.01 | 3.80 | 3.86 | 3.86 | -3.74% | 336,076 |
| Jul 30, 2026 | 3.86 | 4.03 | 3.81 | 4.01 | 4.01 | 3.89% | 418,975 |
| Jul 29, 2026 | 3.93 | 4.03 | 3.85 | 3.86 | 3.86 | -2.03% | 352,219 |