Bicycle Therapeutics plc - American Depositary Shares (BCYC)
5.0400
-0.2100 (-4.00%)
NASDAQ · Last Trade: Mar 12th, 5:36 PM EDT
Historical Prices For Bicycle Therapeutics plc - American Depositary Shares (BCYC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2026 | 5.31 | 5.36 | 5.14 | 5.25 | 192,708 | 5.25 |
| 3/10/2026 | 5.33 | 5.45 | 5.24 | 5.30 | 497,773 | 5.30 |
| 3/09/2026 | 5.21 | 5.40 | 5.13 | 5.38 | 664,449 | 5.38 |
| 3/06/2026 | 5.32 | 5.35 | 5.16 | 5.20 | 274,462 | 5.20 |
| 3/05/2026 | 5.52 | 5.61 | 5.28 | 5.35 | 448,358 | 5.35 |
| 3/04/2026 | 5.57 | 5.75 | 5.49 | 5.63 | 223,364 | 5.63 |
| 3/03/2026 | 5.54 | 5.64 | 5.40 | 5.50 | 188,230 | 5.50 |
| 3/02/2026 | 5.59 | 5.77 | 5.45 | 5.73 | 256,898 | 5.73 |
| 2/27/2026 | 5.58 | 5.76 | 5.50 | 5.73 | 239,124 | 5.73 |
| 2/26/2026 | 5.69 | 5.69 | 5.37 | 5.64 | 221,357 | 5.64 |
| 2/25/2026 | 5.66 | 5.89 | 5.55 | 5.73 | 1,432,815 | 5.73 |
| 2/24/2026 | 5.47 | 5.78 | 5.45 | 5.62 | 407,600 | 5.62 |
| 2/23/2026 | 5.46 | 5.66 | 5.30 | 5.44 | 206,963 | 5.44 |
| 2/20/2026 | 5.46 | 5.50 | 5.31 | 5.37 | 282,465 | 5.37 |
| 2/19/2026 | 5.35 | 5.57 | 5.23 | 5.54 | 127,082 | 5.54 |
| 2/18/2026 | 5.23 | 5.43 | 5.21 | 5.38 | 239,648 | 5.38 |
| 2/17/2026 | 5.18 | 5.31 | 5.03 | 5.23 | 276,633 | 5.23 |
| 2/13/2026 | 5.36 | 5.54 | 5.21 | 5.24 | 340,791 | 5.24 |
| 2/12/2026 | 5.58 | 5.59 | 5.18 | 5.36 | 258,399 | 5.36 |
| 2/11/2026 | 5.63 | 5.63 | 5.35 | 5.54 | 255,846 | 5.54 |
| 2/10/2026 | 5.83 | 5.95 | 5.61 | 5.63 | 324,474 | 5.63 |
| 2/09/2026 | 5.70 | 5.86 | 5.55 | 5.78 | 202,994 | 5.78 |
| 2/06/2026 | 5.44 | 5.66 | 5.36 | 5.66 | 263,188 | 5.66 |
| 2/05/2026 | 5.66 | 5.66 | 5.27 | 5.31 | 525,872 | 5.31 |
| 2/04/2026 | 6.01 | 6.13 | 5.59 | 5.72 | 2,398,827 | 5.72 |
| 2/03/2026 | 6.02 | 6.42 | 5.85 | 6.00 | 696,149 | 6.00 |
| 2/02/2026 | 6.37 | 6.61 | 6.30 | 6.49 | 177,019 | 6.49 |
| 1/30/2026 | 6.52 | 6.56 | 6.22 | 6.42 | 387,627 | 6.42 |
| 1/29/2026 | 6.58 | 6.78 | 6.50 | 6.52 | 188,875 | 6.52 |
| 1/28/2026 | 7.08 | 7.19 | 6.58 | 6.58 | 317,594 | 6.58 |
| 1/27/2026 | 7.03 | 7.19 | 6.94 | 7.07 | 155,510 | 7.07 |
| 1/26/2026 | 7.01 | 7.22 | 6.85 | 7.00 | 179,844 | 7.00 |
| 1/23/2026 | 7.14 | 7.27 | 6.91 | 6.95 | 151,798 | 6.95 |
| 1/22/2026 | 6.93 | 7.34 | 6.90 | 7.22 | 240,559 | 7.22 |
| 1/21/2026 | 6.68 | 6.91 | 6.65 | 6.90 | 141,312 | 6.90 |
| 1/20/2026 | 6.50 | 6.79 | 6.50 | 6.67 | 239,947 | 6.67 |
| 1/16/2026 | 6.50 | 6.62 | 6.48 | 6.51 | 330,197 | 6.51 |
| 1/15/2026 | 6.64 | 6.64 | 6.37 | 6.47 | 240,113 | 6.47 |
| 1/14/2026 | 6.46 | 6.66 | 6.42 | 6.62 | 199,817 | 6.62 |
| 1/13/2026 | 6.55 | 6.88 | 6.39 | 6.49 | 199,761 | 6.49 |
| 1/12/2026 | 6.73 | 6.88 | 6.37 | 6.58 | 507,592 | 6.58 |
| 1/09/2026 | 6.70 | 6.80 | 6.58 | 6.64 | 164,353 | 6.64 |
| 1/08/2026 | 6.77 | 6.78 | 6.60 | 6.63 | 196,757 | 6.63 |
| 1/07/2026 | 6.54 | 7.00 | 6.54 | 6.87 | 271,534 | 6.87 |
| 1/06/2026 | 6.61 | 6.76 | 6.50 | 6.57 | 259,093 | 6.57 |
| 1/05/2026 | 6.73 | 6.87 | 6.30 | 6.61 | 368,599 | 6.61 |
| 1/02/2026 | 7.08 | 7.19 | 6.62 | 6.68 | 289,314 | 6.68 |
| 12/31/2025 | 6.73 | 7.13 | 6.73 | 7.08 | 232,673 | 7.08 |
| 12/30/2025 | 6.78 | 6.87 | 6.75 | 6.80 | 183,752 | 6.80 |
| 12/29/2025 | 6.80 | 6.94 | 6.75 | 6.78 | 290,435 | 6.78 |
| 12/26/2025 | 6.99 | 6.99 | 6.73 | 6.82 | 158,061 | 6.82 |
| 12/24/2025 | 6.96 | 7.03 | 6.91 | 6.99 | 96,481 | 6.99 |
| 12/23/2025 | 7.14 | 7.14 | 6.90 | 6.94 | 159,577 | 6.94 |
| 12/22/2025 | 6.90 | 7.28 | 6.90 | 7.19 | 314,643 | 7.19 |
| 12/19/2025 | 6.80 | 7.01 | 6.73 | 6.87 | 243,338 | 6.87 |
| 12/18/2025 | 6.95 | 7.15 | 6.74 | 6.77 | 261,969 | 6.77 |
| 12/17/2025 | 7.33 | 7.50 | 6.75 | 6.95 | 348,725 | 6.95 |
| 12/16/2025 | 7.31 | 7.41 | 7.10 | 7.31 | 245,258 | 7.31 |
| 12/15/2025 | 7.45 | 7.50 | 7.17 | 7.33 | 264,319 | 7.33 |