UK markets closed

Bicycle Therapeutics plc (BCYC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.90+0.35 (+1.43%)
At close: 04:00PM EDT
26.00 +1.10 (+4.42%)
After hours: 07:52PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202424.6024.9724.0924.9024.90200,279
27 Mar 202424.6625.3223.6124.5524.55469,600
26 Mar 202425.7725.9424.1324.5324.53650,400
25 Mar 202425.3225.8024.9825.4325.43275,100
22 Mar 202425.8625.9725.2225.4925.49335,000
21 Mar 202425.5826.0025.1125.8525.85400,700
20 Mar 202424.8025.7824.1025.6125.61436,300
19 Mar 202424.3725.0024.1424.5524.55310,100
18 Mar 202423.7624.4023.0124.1224.12373,800
15 Mar 202422.7924.0722.7923.7623.76397,400
14 Mar 202425.5225.5222.4922.9422.94244,800
13 Mar 202424.9725.7024.9725.5525.55391,900
12 Mar 202423.5725.0822.7625.0425.04537,600
11 Mar 202425.1825.5323.6023.6723.67165,500
08 Mar 202425.3626.0424.6725.3525.35279,700
07 Mar 202425.0025.3524.5825.3425.34374,700
06 Mar 202425.0525.5223.9724.6424.64376,300
05 Mar 202424.2225.0023.8924.6624.66648,400
04 Mar 202425.7925.8023.8724.4424.44355,900
01 Mar 202425.4326.3325.0125.7225.72311,600
29 Feb 202426.2026.2824.6125.0925.09179,100
28 Feb 202426.3427.2425.6725.9825.98324,700
27 Feb 202425.9026.2524.8026.1026.10596,200
26 Feb 202424.6025.6923.7725.5625.56533,300
23 Feb 202424.1624.8523.5024.6424.64248,000
22 Feb 202423.5724.6323.3923.9823.98402,400
21 Feb 202423.3424.3622.9923.2023.20630,300
20 Feb 202422.1023.1521.6522.6922.69615,100
16 Feb 202422.0022.6021.3222.5022.50192,400
15 Feb 202422.0022.6321.4822.0922.09581,100
14 Feb 202422.0022.3321.1121.8721.87581,800
13 Feb 202417.8221.7417.8221.4021.401,228,600
12 Feb 202417.2517.6617.0917.4217.42193,700
09 Feb 202416.9817.5316.6117.2317.23139,600
08 Feb 202416.7416.9016.5516.8016.80221,200
07 Feb 202417.3417.3416.7216.7516.75238,700
06 Feb 202417.0917.4417.0117.1317.13268,900
05 Feb 202416.7817.5716.4817.0017.00243,200
02 Feb 202417.0317.5816.5916.9116.91217,000
01 Feb 202417.5617.7317.0717.3517.35281,900
31 Jan 202417.7318.5517.0317.4517.45382,000
30 Jan 202418.1618.1617.6817.7317.73291,900
29 Jan 202417.9618.4117.5918.2818.28356,400
26 Jan 202417.9418.1017.3317.7717.77436,100
25 Jan 202417.5617.9917.3317.8417.84392,500
24 Jan 202417.8917.9517.4717.5017.5089,400
23 Jan 202418.1318.2117.2817.7217.72388,900
22 Jan 202417.7718.3417.3217.7817.78525,600
19 Jan 202417.6717.9417.2417.7517.7597,200
18 Jan 202418.3118.3117.5817.7417.74363,100
17 Jan 202417.8118.2417.4518.2218.22533,100
16 Jan 202418.3218.3217.7818.1618.16127,900
12 Jan 202418.2019.2218.2018.4518.45170,300
11 Jan 202418.7218.7317.8118.2118.21157,800
10 Jan 202419.3519.7218.0318.7618.76246,000
09 Jan 202418.7419.5617.8119.2619.26531,700
08 Jan 202417.0919.0317.0318.9018.90212,700
05 Jan 202416.9617.2616.1317.0817.08572,300
04 Jan 202417.4217.8316.8017.4617.46129,400
03 Jan 202418.4018.4017.1117.3417.34342,300
02 Jan 202418.0419.0418.0318.4418.44187,100
29 Dec 202318.8218.8617.8118.0818.08143,600
28 Dec 202318.5019.0018.0218.6918.69486,500
27 Dec 202318.8219.0018.3818.5018.50147,100
26 Dec 202318.7519.3018.5918.6118.61442,000
22 Dec 202318.7419.7218.6418.6718.67601,800
21 Dec 202318.2918.6617.7618.3718.37481,900
20 Dec 202318.0018.8317.3518.0818.08856,700
19 Dec 202318.0419.0117.3717.8117.81662,200
18 Dec 202317.7718.1317.2417.7017.70711,200
15 Dec 202314.9817.7614.9817.5117.512,129,900
14 Dec 202316.7516.8514.5215.0015.001,631,100
13 Dec 202316.5016.8216.1016.4716.471,216,500
12 Dec 202315.8916.6715.3116.3816.38636,500
11 Dec 202315.9015.9015.4115.7815.78494,400
08 Dec 202315.7716.1115.3115.7915.79599,200
07 Dec 202314.8215.7314.3915.7115.71822,000
06 Dec 202314.7415.1514.5314.5314.53527,000
05 Dec 202314.7214.9414.3314.7014.70505,400
04 Dec 202315.0315.1814.7714.9514.95681,500
01 Dec 202314.2415.3414.0114.9914.99575,100
30 Nov 202314.5015.3614.3114.4014.40694,000
29 Nov 202313.8714.4413.5213.5213.52477,300
28 Nov 202313.7813.9013.4713.8713.87124,700
27 Nov 202313.8614.2713.3113.9213.92685,900
24 Nov 202313.9714.1013.6813.8413.8473,800
22 Nov 202313.5414.2613.4713.8213.82451,400
21 Nov 202313.6813.8213.0713.4613.46696,700
20 Nov 202313.9914.3013.5513.6313.63340,100
17 Nov 202314.2314.3913.6313.8513.85317,100
16 Nov 202315.3915.6413.6613.9913.99275,700
15 Nov 202314.7015.7414.6115.3915.391,088,200
14 Nov 202313.7914.8113.7914.6914.69468,700
13 Nov 202313.1613.8712.5413.7113.71278,000
10 Nov 202314.1414.5713.0613.2913.29327,400
09 Nov 202315.3715.3713.7814.0514.05482,700
08 Nov 202315.2815.3414.7015.3415.34556,300
07 Nov 202314.9115.4014.0015.2515.25693,400
06 Nov 202315.7116.2414.2214.6914.69551,800
03 Nov 202315.2816.2315.2315.5315.531,455,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...