Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
7.24
-0.04 (-0.55%)
At close: Jun 27, 2025, 4:00 PM
7.51
+0.27 (3.73%)
After-hours: Jun 27, 2025, 4:49 PM EDT
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.31 | 7.59 | 7.17 | 7.24 | 7.24 | -0.55% | 209,622 |
| Jun 26, 2025 | 7.13 | 7.35 | 7.03 | 7.28 | 7.28 | 2.54% | 637,230 |
| Jun 25, 2025 | 7.37 | 7.43 | 7.09 | 7.10 | 7.10 | -2.87% | 211,868 |
| Jun 24, 2025 | 7.24 | 7.47 | 7.17 | 7.31 | 7.31 | 1.11% | 291,392 |
| Jun 23, 2025 | 7.42 | 7.50 | 7.11 | 7.23 | 7.23 | -2.56% | 145,803 |
| Jun 20, 2025 | 7.72 | 7.72 | 7.27 | 7.42 | 7.42 | 0.13% | 346,706 |
| Jun 18, 2025 | 7.63 | 7.96 | 7.40 | 7.41 | 7.41 | -3.01% | 348,001 |
| Jun 17, 2025 | 8.00 | 8.63 | 7.64 | 7.64 | 7.64 | -4.98% | 494,671 |
| Jun 16, 2025 | 8.43 | 8.44 | 8.01 | 8.04 | 8.04 | -3.94% | 153,057 |
| Jun 13, 2025 | 8.50 | 8.61 | 8.22 | 8.37 | 8.37 | -3.68% | 125,691 |
| Jun 12, 2025 | 8.66 | 8.79 | 8.50 | 8.69 | 8.69 | -0.80% | 131,569 |
| Jun 11, 2025 | 8.80 | 9.36 | 8.64 | 8.76 | 8.76 | 1.39% | 600,322 |
| Jun 10, 2025 | 8.53 | 8.96 | 8.33 | 8.64 | 8.64 | 1.17% | 112,855 |
| Jun 9, 2025 | 8.60 | 8.80 | 8.34 | 8.54 | 8.54 | -0.12% | 141,110 |
| Jun 6, 2025 | 8.58 | 8.98 | 8.51 | 8.55 | 8.55 | 0.59% | 310,232 |
| Jun 5, 2025 | 8.49 | 8.68 | 8.32 | 8.50 | 8.50 | 0.47% | 199,074 |
| Jun 4, 2025 | 8.28 | 8.46 | 8.19 | 8.46 | 8.46 | 1.93% | 163,996 |
| Jun 3, 2025 | 8.53 | 8.75 | 8.29 | 8.30 | 8.30 | -2.92% | 269,574 |
| Jun 2, 2025 | 8.34 | 8.71 | 8.25 | 8.55 | 8.55 | 4.01% | 202,687 |
| May 30, 2025 | 8.55 | 8.65 | 8.09 | 8.22 | 8.22 | -5.52% | 215,709 |
| May 29, 2025 | 8.31 | 8.73 | 8.15 | 8.70 | 8.70 | 6.10% | 249,129 |
| May 28, 2025 | 8.01 | 8.50 | 8.00 | 8.20 | 8.20 | 2.12% | 229,707 |
| May 27, 2025 | 8.18 | 8.58 | 8.01 | 8.03 | 8.03 | -0.25% | 133,334 |
| May 23, 2025 | 7.96 | 8.10 | 7.91 | 8.05 | 8.05 | -0.62% | 132,034 |
| May 22, 2025 | 7.99 | 8.17 | 7.89 | 8.10 | 8.10 | 0.62% | 157,136 |
| May 21, 2025 | 8.39 | 8.64 | 8.00 | 8.05 | 8.05 | -5.41% | 403,343 |
| May 20, 2025 | 8.70 | 8.73 | 8.47 | 8.51 | 8.51 | -1.39% | 237,189 |
| May 19, 2025 | 8.00 | 8.66 | 8.00 | 8.63 | 8.63 | 6.54% | 361,945 |
| May 16, 2025 | 8.10 | 8.39 | 8.03 | 8.10 | 8.10 | -0.25% | 357,098 |
| May 15, 2025 | 8.03 | 8.26 | 7.83 | 8.12 | 8.12 | 1.37% | 283,994 |
| May 14, 2025 | 8.08 | 8.17 | 7.88 | 8.01 | 8.01 | -1.23% | 341,746 |
| May 13, 2025 | 8.63 | 8.80 | 8.09 | 8.11 | 8.11 | -5.70% | 378,694 |
| May 12, 2025 | 8.68 | 9.00 | 8.38 | 8.60 | 8.60 | 3.12% | 485,925 |
| 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 |