Bicycle Therapeutics plc (BCYC) NASDAQ

5.37

-0.17(-3.07%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20265.465.375.375.55.31280,927
February 19, 20265.355.545.545.575.23127,100
February 18, 20265.235.385.385.445.21239,648
February 17, 20265.185.235.235.315.03276,833
February 13, 20265.365.245.245.545.21340,800
February 12, 20265.585.365.365.595.18258,409
February 11, 20265.635.545.545.635.39255,846
February 10, 20265.835.635.635.955.61324,500
February 09, 20265.75.785.785.865.55203,000
February 06, 20265.445.665.665.665.36263,200
February 05, 20265.665.315.315.665.27526,442
February 04, 20266.015.725.726.135.62.4M
February 03, 20266.02666.425.85696,149
February 02, 20266.376.496.496.616.31177,022
January 30, 20266.526.426.426.566.22387,627
January 29, 20266.586.526.526.786.5188,900
January 28, 20267.086.586.587.196.58317,600
January 27, 20267.037.077.077.196.94160,224
January 26, 20267.01777.226.85191,500
January 23, 20267.146.956.957.276.91151,800
January 22, 20266.937.227.227.346.9240,600
January 21, 20266.686.96.96.916.65141,312
January 20, 20266.56.676.676.796.5239,947
January 16, 20266.56.516.516.626.48330,200
January 15, 20266.646.476.476.646.37249,798
January 14, 20266.466.626.626.666.42199,819
January 13, 20266.556.496.496.886.44199,192
January 12, 20266.736.586.586.886.37507,600
January 09, 20266.76.646.646.86.58164,353
January 08, 20266.776.636.636.786.6196,807
January 07, 20266.546.876.8776.54271,534
January 06, 20266.736.576.556.766.5259,092
January 05, 20266.736.616.616.876.3368,646
January 02, 20267.086.686.687.196.62289,314
December 31, 20256.737.087.087.136.73232,700
December 30, 20256.786.86.86.876.75183,800
December 29, 20256.86.786.786.946.75290,835
December 26, 20256.996.826.826.996.73158,100
December 24, 20256.966.996.997.036.9196,500
December 23, 20257.146.946.947.146.9159,600
December 22, 20256.97.197.197.286.9314,643
December 19, 20256.86.876.877.026.73243,338
December 18, 20256.956.776.777.156.74262,000
December 17, 20257.336.956.957.56.75347,625
December 16, 20257.317.317.317.417.1245,300
December 15, 20257.457.337.337.57.17264,319
December 12, 20257.447.457.457.557.3156,429
December 11, 20257.517.437.437.657.3198,334
December 10, 20257.057.527.527.547.05291,200
December 09, 20257.347.097.097.357.03203,300
December 08, 20257.077.47.47.467.06282,300
December 05, 20257.127.077.077.287.04242,319
December 04, 20257.057.147.147.276.96302,545
December 03, 20256.857.147.147.176.76272,906
December 02, 202576.876.877.096.84386,905
December 01, 20257.377.047.047.47307,642
November 28, 20257.277.487.487.837.27239,879
November 26, 20256.837.317.317.366.76315,911
November 25, 20256.746.876.876.976.71310,110
November 24, 20256.36.746.746.796.3380,511
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved