Bicycle Therapeutics plc (BCYC) NASDAQ
5.05
+0.15(+3.06%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.05
+0.15(+3.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.79 | 5.05 | 5.05 | 5.08 | 4.79 | 324,694 |
| April 01, 2026 | 4.7 | 4.9 | 4.9 | 5.12 | 4.69 | 579,461 |
| March 31, 2026 | 4.49 | 4.64 | 4.64 | 4.7 | 4.38 | 300,858 |
| March 30, 2026 | 4.33 | 4.34 | 4.34 | 4.43 | 4.29 | 236,366 |
| March 27, 2026 | 4.51 | 4.31 | 4.31 | 4.51 | 4.24 | 855,529 |
| March 26, 2026 | 4.63 | 4.5 | 4.5 | 4.81 | 4.48 | 785,447 |
| March 25, 2026 | 4.57 | 4.68 | 4.68 | 4.85 | 4.55 | 1.1M |
| March 24, 2026 | 4.26 | 4.5 | 4.5 | 4.6 | 4.25 | 1.07M |
| March 23, 2026 | 4.5 | 4.34 | 4.34 | 4.6 | 4.25 | 830,985 |
| March 20, 2026 | 4.51 | 4.35 | 4.35 | 4.61 | 4.3 | 961,380 |
| March 19, 2026 | 4.59 | 4.55 | 4.55 | 4.72 | 4.47 | 563,539 |
| March 18, 2026 | 5.12 | 4.7 | 4.7 | 5.12 | 4.59 | 750,156 |
| March 17, 2026 | 5.11 | 5.07 | 5.07 | 5.29 | 5.02 | 826,141 |
| March 16, 2026 | 4.83 | 5.05 | 5.05 | 5.07 | 4.81 | 235,647 |
| March 13, 2026 | 5.06 | 4.78 | 4.78 | 5.1 | 4.77 | 413,862 |
| March 12, 2026 | 5.22 | 5.04 | 5.04 | 5.22 | 5 | 319,520 |
| March 11, 2026 | 5.31 | 5.25 | 5.25 | 5.36 | 5.14 | 172,440 |
| March 10, 2026 | 5.33 | 5.3 | 5.3 | 5.45 | 5.24 | 497,752 |
| March 09, 2026 | 5.21 | 5.38 | 5.38 | 5.4 | 5.13 | 664,448 |
| March 06, 2026 | 5.32 | 5.2 | 5.2 | 5.35 | 5.16 | 274,460 |
| March 05, 2026 | 5.52 | 5.35 | 5.35 | 5.61 | 5.28 | 448,400 |
| March 04, 2026 | 5.57 | 5.63 | 5.63 | 5.75 | 5.49 | 221,997 |
| March 03, 2026 | 5.54 | 5.5 | 5.5 | 5.61 | 5.42 | 182,768 |
| March 02, 2026 | 5.59 | 5.73 | 5.73 | 5.77 | 5.45 | 256,900 |
| February 27, 2026 | 5.58 | 5.73 | 5.73 | 5.76 | 5.5 | 239,124 |
| February 26, 2026 | 5.69 | 5.64 | 5.64 | 5.69 | 5.37 | 221,469 |
| February 25, 2026 | 5.66 | 5.73 | 5.73 | 5.9 | 5.55 | 1.43M |
| February 24, 2026 | 5.47 | 5.62 | 5.62 | 5.78 | 5.45 | 407,600 |
| February 23, 2026 | 5.46 | 5.44 | 5.44 | 5.66 | 5.31 | 207,900 |
| February 20, 2026 | 5.46 | 5.37 | 0 | 5.5 | 5.31 | 282,500 |
| February 19, 2026 | 5.35 | 5.54 | 0 | 5.57 | 5.23 | 127,100 |
| February 18, 2026 | 5.23 | 5.38 | 0 | 5.44 | 5.21 | 239,648 |
| February 17, 2026 | 5.18 | 5.23 | 0 | 5.31 | 5.03 | 276,833 |
| February 13, 2026 | 5.36 | 5.24 | 0 | 5.54 | 5.21 | 340,800 |
| February 12, 2026 | 5.58 | 5.36 | 0 | 5.59 | 5.18 | 258,409 |
| February 11, 2026 | 5.63 | 5.54 | 0 | 5.63 | 5.35 | 255,846 |
| February 10, 2026 | 5.83 | 5.63 | 0 | 5.95 | 5.61 | 324,500 |
| February 09, 2026 | 5.7 | 5.78 | 0 | 5.86 | 5.55 | 203,000 |
| February 06, 2026 | 5.44 | 5.66 | 0 | 5.66 | 5.36 | 263,200 |
| February 05, 2026 | 5.66 | 5.31 | 0 | 5.66 | 5.27 | 526,442 |
| February 04, 2026 | 6.01 | 5.72 | 0 | 6.13 | 5.6 | 2.4M |
| February 03, 2026 | 6.02 | 6 | 0 | 6.42 | 5.85 | 696,149 |
| February 02, 2026 | 6.37 | 6.49 | 0 | 6.61 | 6.31 | 177,022 |
| January 30, 2026 | 6.52 | 6.42 | 0 | 6.56 | 6.22 | 387,627 |
| January 29, 2026 | 6.58 | 6.52 | 0 | 6.78 | 6.5 | 188,900 |
| January 28, 2026 | 7.08 | 6.58 | 0 | 7.19 | 6.58 | 317,600 |
| January 27, 2026 | 7.03 | 7.07 | 0 | 7.19 | 6.94 | 160,224 |
| January 26, 2026 | 7.01 | 7 | 0 | 7.22 | 6.85 | 191,500 |
| January 23, 2026 | 7.14 | 6.95 | 0 | 7.27 | 6.91 | 151,800 |
| January 22, 2026 | 6.93 | 7.22 | 0 | 7.34 | 6.9 | 240,600 |
| January 21, 2026 | 6.68 | 6.9 | 0 | 6.91 | 6.65 | 141,312 |
| January 20, 2026 | 6.5 | 6.67 | 0 | 6.79 | 6.5 | 239,947 |
| January 16, 2026 | 6.5 | 6.51 | 0 | 6.62 | 6.48 | 330,200 |
| January 15, 2026 | 6.64 | 6.47 | 0 | 6.64 | 6.37 | 249,800 |
| January 14, 2026 | 6.46 | 6.62 | 0 | 6.66 | 6.42 | 199,819 |
| January 13, 2026 | 6.55 | 6.49 | 0 | 6.88 | 6.39 | 199,800 |
| January 12, 2026 | 6.73 | 6.58 | 0 | 6.88 | 6.37 | 507,600 |
| January 09, 2026 | 6.7 | 6.64 | 0 | 6.8 | 6.58 | 164,353 |
| January 08, 2026 | 6.77 | 6.63 | 0 | 6.78 | 6.6 | 196,807 |
| January 07, 2026 | 6.54 | 6.87 | 0 | 7 | 6.54 | 271,534 |