Bicycle Therapeutics plc - American Depositary Shares (BCYC)
4.2100
+0.0300 (0.72%)
NASDAQ· Last Trade: Jul 19th, 4:27 PM EDT
Historical Prices For Bicycle Therapeutics plc - American Depositary Shares (BCYC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 4.17 | 4.25 | 4.12 | 4.21 | 183,315 | 4.21 |
| 7/16/2026 | 4.25 | 4.26 | 4.08 | 4.18 | 293,407 | 4.18 |
| 7/15/2026 | 4.20 | 4.24 | 4.13 | 4.22 | 223,553 | 4.22 |
| 7/14/2026 | 4.37 | 4.38 | 4.18 | 4.21 | 286,247 | 4.21 |
| 7/13/2026 | 4.35 | 4.37 | 4.16 | 4.35 | 297,183 | 4.35 |
| 7/10/2026 | 4.16 | 4.45 | 4.08 | 4.41 | 804,201 | 4.41 |
| 7/09/2026 | 4.29 | 4.29 | 4.17 | 4.18 | 577,309 | 4.18 |
| 7/08/2026 | 4.34 | 4.38 | 4.18 | 4.28 | 337,115 | 4.28 |
| 7/07/2026 | 4.36 | 4.51 | 4.32 | 4.38 | 507,413 | 4.38 |
| 7/06/2026 | 4.43 | 4.43 | 4.27 | 4.35 | 234,067 | 4.35 |
| 7/02/2026 | 4.22 | 4.39 | 4.21 | 4.35 | 353,690 | 4.35 |
| 7/01/2026 | 4.23 | 4.33 | 4.18 | 4.21 | 321,966 | 4.21 |
| 6/30/2026 | 4.19 | 4.33 | 4.16 | 4.24 | 428,207 | 4.24 |
| 6/29/2026 | 4.10 | 4.24 | 4.10 | 4.15 | 783,600 | 4.15 |
| 6/26/2026 | 4.03 | 4.19 | 3.98 | 4.10 | 843,361 | 4.10 |
| 6/25/2026 | 4.02 | 4.04 | 3.92 | 4.01 | 504,336 | 4.01 |
| 6/24/2026 | 4.00 | 4.10 | 3.96 | 3.96 | 401,758 | 3.96 |
| 6/23/2026 | 3.98 | 4.13 | 3.98 | 4.00 | 405,633 | 4.00 |
| 6/22/2026 | 3.99 | 4.07 | 3.96 | 3.98 | 607,838 | 3.98 |
| 6/18/2026 | 4.15 | 4.18 | 3.98 | 4.00 | 317,933 | 4.00 |
| 6/17/2026 | 4.02 | 4.24 | 4.02 | 4.04 | 969,141 | 4.04 |
| 6/16/2026 | 4.15 | 4.19 | 3.97 | 4.02 | 947,789 | 4.02 |
| 6/15/2026 | 4.10 | 4.24 | 3.95 | 4.15 | 2,982,303 | 4.15 |
| 6/12/2026 | 4.10 | 4.10 | 4.03 | 4.05 | 767,609 | 4.05 |
| 6/11/2026 | 4.04 | 4.20 | 3.97 | 4.10 | 651,389 | 4.10 |
| 6/10/2026 | 4.13 | 4.24 | 4.03 | 4.03 | 237,603 | 4.03 |
| 6/09/2026 | 4.12 | 4.21 | 4.00 | 4.17 | 673,323 | 4.17 |
| 6/08/2026 | 4.23 | 4.26 | 4.09 | 4.11 | 259,461 | 4.11 |
| 6/05/2026 | 4.28 | 4.29 | 4.08 | 4.20 | 479,018 | 4.20 |
| 6/04/2026 | 4.21 | 4.33 | 4.21 | 4.27 | 209,953 | 4.27 |
| 6/03/2026 | 4.30 | 4.38 | 4.20 | 4.20 | 415,041 | 4.20 |
| 6/02/2026 | 4.50 | 4.50 | 4.28 | 4.30 | 320,651 | 4.30 |
| 6/01/2026 | 4.60 | 4.62 | 4.45 | 4.53 | 273,729 | 4.53 |
| 5/29/2026 | 0.00 | 4.75 | 4.60 | 4.69 | 162,763 | 4.69 |
| 5/28/2026 | 4.56 | 4.69 | 4.50 | 4.67 | 116,616 | 4.67 |
| 5/27/2026 | 4.57 | 4.69 | 4.52 | 4.57 | 138,842 | 4.57 |
| 5/26/2026 | 4.58 | 4.65 | 4.50 | 4.57 | 148,569 | 4.57 |
| 5/22/2026 | 4.45 | 4.60 | 4.45 | 4.55 | 304,066 | 4.55 |
| 5/21/2026 | 4.38 | 4.54 | 4.33 | 4.45 | 389,548 | 4.45 |
| 5/20/2026 | 4.38 | 4.48 | 4.31 | 4.42 | 447,388 | 4.42 |
| 5/19/2026 | 4.38 | 4.43 | 4.25 | 4.35 | 365,525 | 4.35 |
| 5/18/2026 | 4.46 | 4.52 | 4.32 | 4.36 | 336,792 | 4.36 |
| 5/15/2026 | 4.61 | 4.66 | 4.41 | 4.45 | 377,153 | 4.45 |
| 5/14/2026 | 4.78 | 4.78 | 4.62 | 4.67 | 252,281 | 4.67 |
| 5/13/2026 | 4.75 | 4.78 | 4.64 | 4.74 | 250,055 | 4.74 |
| 5/12/2026 | 4.69 | 4.74 | 4.58 | 4.72 | 218,840 | 4.72 |
| 5/11/2026 | 4.83 | 4.93 | 4.69 | 4.70 | 202,567 | 4.70 |
| 5/08/2026 | 4.88 | 4.92 | 4.79 | 4.81 | 349,906 | 4.81 |
| 5/07/2026 | 5.11 | 5.12 | 4.84 | 4.89 | 417,572 | 4.89 |
| 5/06/2026 | 4.97 | 5.21 | 4.85 | 5.15 | 780,371 | 5.15 |
| 5/05/2026 | 5.02 | 5.08 | 4.83 | 4.90 | 318,723 | 4.90 |
| 5/04/2026 | 4.81 | 5.04 | 4.76 | 4.94 | 409,781 | 4.94 |
| 5/01/2026 | 4.68 | 4.91 | 4.62 | 4.80 | 400,434 | 4.80 |
| 4/30/2026 | 4.66 | 4.79 | 4.52 | 4.72 | 615,154 | 4.72 |
| 4/29/2026 | 4.66 | 4.76 | 4.59 | 4.73 | 451,380 | 4.73 |
| 4/28/2026 | 4.75 | 4.79 | 4.66 | 4.69 | 330,422 | 4.69 |
| 4/27/2026 | 4.85 | 4.93 | 4.76 | 4.77 | 273,892 | 4.77 |
| 4/24/2026 | 4.81 | 4.89 | 4.80 | 4.84 | 401,859 | 4.84 |
| 4/23/2026 | 4.99 | 4.99 | 4.81 | 4.85 | 371,045 | 4.85 |
| 4/22/2026 | 5.03 | 5.09 | 4.91 | 4.99 | 373,602 | 4.99 |
| 4/21/2026 | 5.32 | 5.32 | 4.91 | 4.93 | 581,302 | 4.93 |
| 4/20/2026 | 5.28 | 5.33 | 5.17 | 5.29 | 213,379 | 5.29 |