Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
8.60
+0.26 (3.12%)
At close: May 12, 2025, 4:00 PM
8.74
+0.14 (1.63%)
After-hours: May 12, 2025, 6:25 PM EDT
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.68 | 9.00 | 8.38 | 8.60 | 8.60 | 3.12% | 329,371 |
| May 9, 2025 | 8.37 | 8.60 | 8.13 | 8.34 | 8.34 | 1.96% | 497,925 |
| May 8, 2025 | 7.77 | 8.27 | 7.51 | 8.18 | 8.18 | 5.14% | 493,992 |
| May 7, 2025 | 7.79 | 8.04 | 7.39 | 7.78 | 7.78 | 5.14% | 659,852 |
| May 6, 2025 | 9.03 | 9.08 | 7.39 | 7.40 | 7.40 | -18.32% | 581,206 |
| May 5, 2025 | 9.09 | 9.31 | 8.90 | 9.06 | 9.06 | -2.58% | 268,337 |
| May 2, 2025 | 9.44 | 9.55 | 9.13 | 9.30 | 9.30 | 2.42% | 192,617 |
| May 1, 2025 | 8.70 | 9.14 | 8.62 | 9.08 | 9.08 | 6.07% | 363,482 |
| Apr 30, 2025 | 8.50 | 8.67 | 7.95 | 8.56 | 8.56 | 4.26% | 414,429 |
| Apr 29, 2025 | 8.40 | 8.58 | 8.15 | 8.21 | 8.21 | -2.26% | 137,293 |
| Apr 28, 2025 | 8.39 | 8.79 | 8.22 | 8.40 | 8.40 | -0.24% | 162,522 |
| Apr 25, 2025 | 8.55 | 9.03 | 8.32 | 8.42 | 8.42 | -2.09% | 260,214 |
| Apr 24, 2025 | 8.63 | 8.92 | 8.26 | 8.60 | 8.60 | -0.81% | 318,436 |
| Apr 23, 2025 | 9.00 | 9.52 | 8.66 | 8.67 | 8.67 | -0.69% | 625,131 |
| Apr 22, 2025 | 7.61 | 8.90 | 7.61 | 8.73 | 8.73 | 16.25% | 809,918 |
| Apr 21, 2025 | 7.31 | 7.80 | 7.31 | 7.51 | 7.51 | 1.62% | 231,772 |
| Apr 17, 2025 | 7.45 | 7.50 | 7.29 | 7.39 | 7.39 | -1.34% | 144,648 |
| Apr 16, 2025 | 7.72 | 7.80 | 7.45 | 7.49 | 7.49 | -3.85% | 305,566 |
| Apr 15, 2025 | 7.28 | 8.00 | 6.97 | 7.79 | 7.79 | 10.18% | 649,748 |
| Apr 14, 2025 | 6.79 | 7.19 | 6.58 | 7.07 | 7.07 | 5.52% | 410,253 |
| Apr 11, 2025 | 6.51 | 6.85 | 6.40 | 6.70 | 6.70 | 2.60% | 595,528 |
| Apr 10, 2025 | 6.69 | 6.82 | 6.38 | 6.53 | 6.53 | -5.09% | 250,335 |
| Apr 9, 2025 | 6.27 | 6.98 | 6.10 | 6.88 | 6.88 | 7.84% | 1,099,028 |
| Apr 8, 2025 | 7.11 | 7.28 | 6.31 | 6.38 | 6.38 | -5.48% | 377,316 |
| Apr 7, 2025 | 6.60 | 7.09 | 6.27 | 6.75 | 6.75 | -2.03% | 517,697 |
| Apr 4, 2025 | 7.17 | 7.41 | 6.77 | 6.89 | 6.89 | -7.27% | 375,667 |
| Apr 3, 2025 | 7.73 | 7.90 | 7.41 | 7.43 | 7.43 | -7.70% | 432,351 |
| Apr 2, 2025 | 7.80 | 8.25 | 7.80 | 8.05 | 8.05 | 2.55% | 458,007 |
| Apr 1, 2025 | 8.42 | 8.42 | 7.85 | 7.85 | 7.85 | -7.54% | 418,324 |
| Mar 31, 2025 | 8.72 | 8.90 | 8.20 | 8.49 | 8.49 | -5.35% | 458,263 |
| Mar 28, 2025 | 9.10 | 9.55 | 8.89 | 8.97 | 8.97 | -2.39% | 278,673 |
| Mar 27, 2025 | 9.25 | 9.69 | 9.00 | 9.19 | 9.19 | 5.27% | 500,398 |
| Mar 26, 2025 | 8.85 | 9.10 | 8.60 | 8.73 | 8.73 | -1.36% | 303,663 |
| Mar 25, 2025 | 9.25 | 9.44 | 8.75 | 8.85 | 8.85 | -3.80% | 241,947 |
| Mar 24, 2025 | 9.23 | 9.35 | 8.88 | 9.20 | 9.20 | 1.32% | 702,669 |
| Mar 21, 2025 | 9.43 | 9.67 | 9.08 | 9.08 | 9.08 | -4.32% | 258,785 |
| Mar 20, 2025 | 9.45 | 9.86 | 9.35 | 9.49 | 9.49 | -0.63% | 137,814 |
| Mar 19, 2025 | 9.60 | 9.94 | 9.44 | 9.55 | 9.55 | -0.21% | 167,083 |
| Mar 18, 2025 | 9.88 | 9.90 | 9.35 | 9.57 | 9.57 | -4.11% | 345,103 |
| Mar 17, 2025 | 9.65 | 10.13 | 9.00 | 9.98 | 9.98 | 2.99% | 536,302 |
| Mar 14, 2025 | 9.77 | 10.32 | 9.41 | 9.69 | 9.69 | 0.62% | 629,111 |
| Mar 13, 2025 | 10.44 | 10.59 | 9.59 | 9.63 | 9.63 | -7.40% | 248,096 |
| Mar 12, 2025 | 10.33 | 10.84 | 10.30 | 10.40 | 10.40 | 1.96% | 318,514 |
| Mar 11, 2025 | 9.78 | 10.38 | 9.60 | 10.20 | 10.20 | 4.19% | 291,177 |
| Mar 10, 2025 | 10.01 | 10.15 | 9.58 | 9.79 | 9.79 | -4.30% | 340,149 |
| Mar 7, 2025 | 10.59 | 10.89 | 10.18 | 10.23 | 10.23 | -3.94% | 243,763 |
| Mar 6, 2025 | 10.27 | 10.72 | 10.00 | 10.65 | 10.65 | 2.60% | 196,456 |
| Mar 5, 2025 | 10.15 | 10.62 | 9.99 | 10.38 | 10.38 | 2.37% | 315,326 |
| Mar 4, 2025 | 10.36 | 10.67 | 10.07 | 10.14 | 10.14 | -3.15% | 462,898 |
| Mar 3, 2025 | 10.92 | 11.16 | 10.38 | 10.47 | 10.47 | -4.56% | 173,771 |