Bicycle Therapeutics plc - American Depositary Shares (BCYC)
5.2900
-0.0400 (-0.75%)
NASDAQ · Last Trade: Apr 20th, 6:20 PM EDT
Historical Prices For Bicycle Therapeutics plc - American Depositary Shares (BCYC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2026 | 5.34 | 5.41 | 5.28 | 5.33 | 280,776 | 5.33 |
| 4/16/2026 | 5.29 | 5.29 | 5.10 | 5.14 | 227,841 | 5.14 |
| 4/15/2026 | 5.08 | 5.30 | 5.03 | 5.28 | 620,741 | 5.28 |
| 4/14/2026 | 4.98 | 5.35 | 4.98 | 5.06 | 600,395 | 5.06 |
| 4/13/2026 | 4.94 | 5.09 | 4.89 | 4.98 | 340,283 | 4.98 |
| 4/10/2026 | 4.97 | 5.01 | 4.87 | 4.94 | 693,128 | 4.94 |
| 4/09/2026 | 4.95 | 5.01 | 4.91 | 4.97 | 276,227 | 4.97 |
| 4/08/2026 | 5.07 | 5.13 | 4.95 | 4.98 | 238,438 | 4.98 |
| 4/07/2026 | 4.90 | 4.95 | 4.75 | 4.90 | 361,359 | 4.90 |
| 4/06/2026 | 5.09 | 5.12 | 4.84 | 4.89 | 458,881 | 4.89 |
| 4/02/2026 | 4.79 | 5.08 | 4.79 | 5.05 | 325,066 | 5.05 |
| 4/01/2026 | 4.70 | 5.12 | 4.69 | 4.90 | 580,215 | 4.90 |
| 3/31/2026 | 4.49 | 4.70 | 4.38 | 4.64 | 300,859 | 4.64 |
| 3/30/2026 | 4.33 | 4.43 | 4.29 | 4.34 | 238,435 | 4.34 |
| 3/27/2026 | 4.51 | 4.51 | 4.24 | 4.31 | 855,581 | 4.31 |
| 3/26/2026 | 4.63 | 4.81 | 4.48 | 4.50 | 784,546 | 4.50 |
| 3/25/2026 | 4.57 | 4.85 | 4.55 | 4.68 | 1,095,815 | 4.68 |
| 3/24/2026 | 4.26 | 4.60 | 4.25 | 4.50 | 1,065,659 | 4.50 |
| 3/23/2026 | 4.50 | 4.60 | 4.25 | 4.34 | 831,238 | 4.34 |
| 3/20/2026 | 4.51 | 4.61 | 4.29 | 4.35 | 975,895 | 4.35 |
| 3/19/2026 | 4.59 | 4.72 | 4.47 | 4.55 | 567,025 | 4.55 |
| 3/18/2026 | 5.12 | 5.12 | 4.59 | 4.70 | 751,133 | 4.70 |
| 3/17/2026 | 5.11 | 5.29 | 5.02 | 5.07 | 827,513 | 5.07 |
| 3/16/2026 | 4.83 | 5.07 | 4.81 | 5.05 | 237,758 | 5.05 |
| 3/13/2026 | 5.06 | 5.10 | 4.77 | 4.78 | 418,825 | 4.78 |
| 3/12/2026 | 5.22 | 5.22 | 5.00 | 5.04 | 320,158 | 5.04 |
| 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 |