Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
3.870
+0.010 (0.26%)
At close: Aug 3, 2026, 4:00 PM EDT
3.875
+0.005 (0.13%)
After-hours: Aug 3, 2026, 7:34 PM EDT
Bicycle Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |