Dark

BCYC
Bicycle Therapeutics plc
stock NASDAQ ADR

At Close

Jul 31, 2026 3:59:55 PM EDT

3.87USD-3.616%(-0.14)330,331

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 8:59:30 AM EDT

3.85USD-3.990%(-0.16)0

After-hours

Jul 31, 2026 4:08:30 PM EDT

3.84USD-0.608%(-0.02)21,723

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	4.0100	4.0100	3.8000	3.8600	-3.741%	336,077	0.000%
2026-07-30	3.8600	4.0300	3.8100	4.0100	+3.886%	418,975	-3.741%
2026-07-29	3.9300	4.0300	3.8500	3.8600	-2.030%	352,219	0.000%
2026-07-28	3.9800	3.9800	3.8950	3.9400	-0.253%	320,854	-2.030%
2026-07-27	3.9000	4.0200	3.8800	3.9500	+2.067%	303,823	-2.278%
2026-07-24	4.1600	4.1600	3.8700	3.8700	-6.971%	572,863	-0.258%
2026-07-23	4.1200	4.1850	4.1200	4.1600	-1.188%	154,163	-7.212%
2026-07-22	4.1700	4.2200	4.1300	4.2100	+1.202%	154,246	-8.314%
2026-07-21	4.1600	4.3350	4.1100	4.1600	0.000%	268,171	-7.212%
2026-07-20	4.2400	4.2550	4.1100	4.1600	-1.188%	307,618	-7.212%
2026-07-17	4.1700	4.2550	4.1200	4.2100	+0.718%	183,315	-8.314%
2026-07-16	4.2500	4.2601	4.0750	4.1800	-0.948%	293,407	-7.656%
2026-07-15	4.2000	4.2400	4.1350	4.2200	+0.238%	223,553	-8.531%
2026-07-14	4.3700	4.3800	4.1800	4.2100	-3.218%	282,488	-8.314%
2026-07-13	4.3500	4.3700	4.1600	4.3500	-1.361%	297,183	-11.264%
2026-07-10	4.1600	4.4450	4.0750	4.4100	+5.502%	804,201	-12.472%
2026-07-09	4.2900	4.2900	4.1700	4.1800	-2.336%	577,309	-7.656%
2026-07-08	4.3400	4.3750	4.1800	4.2800	-2.283%	337,115	-9.813%
2026-07-07	4.3500	4.5150	4.3200	4.3800	+0.690%	507,413	-11.872%
2026-07-06	4.4300	4.4300	4.2700	4.3500	0.000%	234,067	-11.264%
2026-07-02	4.2200	4.3950	4.2100	4.3500	+3.325%	353,690	-11.264%
2026-07-01	4.2300	4.3300	4.1800	4.2100	-0.708%	321,966	-8.314%
2026-06-30	4.1900	4.3350	4.1600	4.2400	+2.169%	428,207	-8.962%
2026-06-29	4.1000	4.2350	4.1000	4.1500	+1.220%	783,600	-6.988%
2026-06-26	4.0100	4.1900	3.9850	4.1000	+2.244%	843,361	-5.854%
2026-06-25	4.0200	4.0450	3.9200	4.0100	+1.263%	504,336	-3.741%
2026-06-24	4.0000	4.1000	3.9550	3.9600	-1.000%	401,758	-2.525%
2026-06-23	3.9800	4.1300	3.9800	4.0000	+0.503%	405,633	-3.500%
2026-06-22	3.9900	4.0700	3.9600	3.9800	-0.500%	607,836	-3.015%
2026-06-18	4.1500	4.1850	3.9750	4.0000	-0.990%	317,932	-3.500%
2026-06-17	4.0200	4.2350	4.0200	4.0400	+0.498%	969,140	-4.455%
2026-06-16	4.1500	4.1900	3.9700	4.0200	-3.133%	947,789	-3.980%
2026-06-15	4.1000	4.2400	3.9500	4.1500	+2.469%	2,982,353	-6.988%
2026-06-12	4.1000	4.1000	4.0250	4.0500	-1.220%	767,609	-4.691%
2026-06-11	4.0400	4.2000	3.9700	4.1000	+1.737%	651,389	-5.854%
2026-06-10	4.1300	4.2400	4.0250	4.0300	-3.357%	238,103	-4.218%
2026-06-09	4.1200	4.2150	3.9900	4.1700	+1.460%	673,323	-7.434%
2026-06-08	4.2300	4.2600	4.0900	4.1100	-2.143%	259,461	-6.083%
2026-06-05	4.2800	4.2930	4.0750	4.2000	-1.639%	479,018	-8.095%
2026-06-04	4.2100	4.3300	4.2100	4.2700	+1.667%	209,955	-9.602%
2026-06-03	4.3000	4.3850	4.1950	4.2000	-2.326%	415,052	-8.095%
2026-06-02	4.5000	4.5000	4.2800	4.3000	-5.077%	320,150	-10.233%
2026-06-01	4.6000	4.6200	4.4500	4.5300	-3.412%	273,759	-14.790%
2026-05-29	4.6800	4.7450	4.6020	4.6900	+0.428%	162,762	-17.697%
2026-05-28	4.5600	4.6900	4.5000	4.6700	+2.188%	116,614	-17.345%
2026-05-27	4.5700	4.6900	4.5200	4.5700	0.000%	138,842	-15.536%
2026-05-26	4.5800	4.6500	4.5000	4.5700	+0.440%	148,568	-15.536%
2026-05-22	4.4500	4.6000	4.4500	4.5500	+2.247%	304,064	-15.165%
2026-05-21	4.3800	4.5400	4.3300	4.4500	+0.679%	389,547	-13.258%
2026-05-20	4.3800	4.4800	4.3100	4.4200	+1.609%	447,398	-12.670%
2026-05-19	4.3800	4.4300	4.2550	4.3500	-0.229%	365,525	-11.264%
2026-05-18	4.4600	4.5200	4.3200	4.3600	-2.022%	336,792	-11.468%
2026-05-15	4.6100	4.6600	4.4144	4.4500	-4.711%	377,153	-13.258%
2026-05-14	4.7800	4.7800	4.6200	4.6700	-1.477%	252,281	-17.345%
2026-05-13	4.7500	4.7800	4.6450	4.7400	+0.424%	252,155	-18.565%
2026-05-12	4.6900	4.7400	4.5850	4.7200	+0.426%	218,839	-18.220%
2026-05-11	4.8300	4.9350	4.6900	4.7000	-2.287%	202,581	-17.872%
2026-05-08	4.8800	4.9180	4.7900	4.8100	-1.636%	349,905	-19.751%
2026-05-07	5.1100	5.1200	4.8450	4.8900	-5.049%	417,574	-21.063%
2026-05-06	4.9700	5.2150	4.8500	5.1500	+5.102%	780,369	-25.049%
2026-05-05	5.0200	5.0800	4.8300	4.9000	-0.810%	318,718	-21.224%
2026-05-04	4.8100	5.0450	4.7601	4.9400	+2.917%	409,781	-21.862%
2026-05-01	4.6800	4.9050	4.6200	4.8000	+1.695%	400,434	-19.583%
2026-04-30	4.6600	4.7900	4.5200	4.7200	-0.211%	614,465	-18.220%
2026-04-29	4.6600	4.7600	4.5900	4.7300	+0.853%	441,900	-18.393%
2026-04-28	4.7500	4.7950	4.6600	4.6900	-1.677%	330,422	-17.697%
2026-04-27	4.8500	4.9300	4.7600	4.7700	-1.446%	273,892	-19.078%
2026-04-24	4.8100	4.8900	4.8000	4.8400	-0.206%	401,859	-20.248%
2026-04-23	4.9900	4.9900	4.8100	4.8500	-2.806%	371,044	-20.412%
2026-04-22	5.0300	5.0887	4.9100	4.9900	+1.217%	373,602	-22.645%
2026-04-21	5.3200	5.3222	4.9050	4.9300	-6.805%	581,502	-21.704%
2026-04-20	5.2800	5.3300	5.1700	5.2900	-0.750%	213,379	-27.032%
2026-04-17	5.3400	5.4100	5.2800	5.3300	+3.696%	280,776	-27.580%
2026-04-16	5.2900	5.2900	5.1000	5.1400	-2.652%	227,841	-24.903%
2026-04-15	5.0800	5.3000	5.0250	5.2800	+4.348%	620,740	-26.894%
2026-04-14	4.9800	5.3500	4.9800	5.0600	+1.606%	600,395	-23.715%
2026-04-13	4.9400	5.0900	4.8901	4.9800	+0.810%	340,283	-22.490%
2026-04-10	4.9700	5.0150	4.8700	4.9400	-0.604%	693,128	-21.862%
2026-04-09	4.9500	5.0142	4.9050	4.9700	-0.201%	276,215	-22.334%
2026-04-08	5.0700	5.1350	4.9500	4.9800	+1.633%	238,438	-22.490%
2026-04-07	4.9000	4.9500	4.7450	4.9000	+0.204%	361,359	-21.224%
2026-04-06	5.0900	5.1200	4.8400	4.8900	-3.168%	458,881	-21.063%
2026-04-02	4.7900	5.0800	4.7900	5.0500	+3.061%	325,064	-23.564%
2026-04-01	4.7000	5.1228	4.6900	4.9000	+5.603%	580,745	-21.224%
2026-03-31	4.4900	4.7000	4.3800	4.6400	+6.912%	300,885	-16.810%
2026-03-30	4.3300	4.4300	4.2900	4.3400	+0.696%	238,435	-11.060%
2026-03-27	4.5100	4.5100	4.2400	4.3100	-4.222%	855,580	-10.441%
2026-03-26	4.6300	4.8115	4.4800	4.5000	-3.846%	784,546	-14.222%
2026-03-25	4.5700	4.8500	4.5500	4.6800	+4.000%	1,095,856	-17.521%
2026-03-24	4.2650	4.5999	4.2500	4.5000	+3.687%	1,065,659	-14.222%
2026-03-23	4.5000	4.5999	4.2500	4.3400	-0.230%	831,238	-11.060%
2026-03-20	4.5100	4.6108	4.2950	4.3500	-4.396%	975,895	-11.264%
2026-03-19	4.5900	4.7200	4.4700	4.5500	-3.191%	567,075	-15.165%
2026-03-18	5.1200	5.1200	4.5900	4.7000	-7.298%	751,133	-17.872%
2026-03-17	5.1100	5.2900	5.0201	5.0700	+0.396%	829,623	-23.866%
2026-03-16	4.8300	5.0700	4.8100	5.0500	+5.649%	237,799	-23.564%
2026-03-13	5.0600	5.1000	4.7700	4.7800	-5.159%	418,825	-19.247%
2026-03-12	5.2200	5.2200	5.0000	5.0400	-4.000%	320,769	-23.413%
2026-03-11	5.3100	5.3600	5.1400	5.2500	-0.943%	192,708	-26.476%
2026-03-10	5.3300	5.4500	5.2400	5.3000	-1.487%	497,773	-27.170%
2026-03-09	5.2100	5.4000	5.1300	5.3800	+3.462%	664,456	-28.253%
2026-03-06	5.3200	5.3500	5.1600	5.2000	-2.804%	274,461	-25.769%
2026-03-05	5.5200	5.6100	5.2750	5.3500	-4.973%	448,370	-27.850%
2026-03-04	5.5700	5.7500	5.4900	5.6300	+2.364%	223,364	-31.439%
2026-03-03	5.5400	5.6400	5.4000	5.5000	-4.014%	199,480	-29.818%
2026-03-02	5.5900	5.7651	5.4522	5.7300	0.000%	256,898	-32.635%
2026-02-27	5.5800	5.7600	5.5000	5.7300	+1.596%	238,761	-32.635%
2026-02-26	5.6900	5.6900	5.3700	5.6400	-1.571%	221,469	-31.560%
2026-02-25	5.6600	5.8950	5.5500	5.7300	+1.957%	1,432,861	-32.635%
2026-02-24	5.4700	5.7750	5.4500	5.6200	+3.309%	407,600	-31.317%
2026-02-23	5.4600	5.6550	5.3050	5.4400	+1.304%	207,861	-29.044%
2026-02-20	5.4600	5.5000	5.3100	5.3700	-3.069%	282,465	-28.119%
2026-02-19	5.3500	5.5650	5.2300	5.5400	+2.974%	126,984	-30.325%
2026-02-18	5.2300	5.4350	5.2050	5.3800	+2.868%	239,648	-28.253%
2026-02-17	5.1800	5.3100	5.0300	5.2300	-0.191%	276,833	-26.195%
2026-02-13	5.3600	5.5400	5.2100	5.2400	-2.239%	340,791	-26.336%
2026-02-12	5.5800	5.5900	5.1800	5.3600	-3.249%	258,409	-27.985%
2026-02-11	5.6300	5.6300	5.3500	5.5400	-1.599%	255,846	-30.325%
2026-02-10	5.8300	5.9500	5.6100	5.6300	-2.595%	324,478	-31.439%
2026-02-09	5.7000	5.8600	5.5500	5.7800	+2.120%	202,994	-33.218%
2026-02-06	5.4400	5.6600	5.3600	5.6600	+6.591%	263,188	-31.802%
2026-02-05	5.6600	5.6600	5.2700	5.3100	-7.168%	526,442	-27.307%
2026-02-04	6.0100	6.1300	5.5950	5.7200	-4.667%	2,398,755	-32.517%
2026-02-03	6.0200	6.4200	5.8500	6.0000	-7.550%	695,614	-35.667%
2026-02-02	6.3700	6.6100	6.3050	6.4900	+1.090%	177,022	-40.524%
2026-01-30	6.5200	6.5600	6.2200	6.4200	-1.534%	387,627	-39.875%
2026-01-29	6.5800	6.7800	6.5000	6.5200	-0.912%	188,876	-40.798%
2026-01-28	7.0800	7.1900	6.5800	6.5800	-6.931%	317,599	-41.337%
2026-01-27	7.0300	7.1900	6.9400	7.0700	+1.000%	160,224	-45.403%
2026-01-26	7.0100	7.2200	6.8500	7.0000	+0.719%	191,458	-44.857%
2026-01-23	7.1400	7.2700	6.9100	6.9500	-3.740%	151,798	-44.460%
2026-01-22	6.9300	7.3400	6.9000	7.2200	+4.638%	240,559	-46.537%
2026-01-21	6.6800	6.9100	6.6500	6.9000	+3.448%	141,312	-44.058%
2026-01-20	6.5000	6.7900	6.5000	6.6700	+2.458%	238,044	-42.129%
2026-01-16	6.5000	6.6200	6.4800	6.5100	+0.618%	329,020	-40.707%
2026-01-15	6.6400	6.6400	6.3700	6.4700	-2.266%	248,533	-40.340%
2026-01-14	6.4600	6.6600	6.4200	6.6200	+2.003%	198,731	-41.692%
2026-01-13	6.5500	6.8800	6.3900	6.4900	-1.368%	199,761	-40.524%
2026-01-12	6.7300	6.8750	6.3700	6.5800	-0.904%	506,024	-41.337%
2026-01-09	6.7000	6.8000	6.5800	6.6400	+0.151%	162,053	-41.867%
2026-01-08	6.7700	6.7800	6.6000	6.6300	-3.493%	196,419	-41.780%
2026-01-07	6.5400	7.0000	6.5400	6.8700	+4.566%	270,747	-43.814%
2026-01-06	6.6100	6.7650	6.5000	6.5700	-0.605%	258,332	-41.248%
2026-01-05	6.7300	6.8650	6.3000	6.6100	-1.048%	366,886	-41.604%
2026-01-02	7.0800	7.1887	6.6200	6.6800	-5.650%	288,582	-42.216%
2025-12-31	6.7300	7.1300	6.7300	7.0800	+4.118%	231,788	-45.480%
2025-12-30	6.7800	6.8650	6.7500	6.8000	+0.295%	183,481	-43.235%
2025-12-29	6.8000	6.9400	6.7500	6.7800	-0.587%	289,485	-43.068%
2025-12-26	6.9900	6.9900	6.7300	6.8200	-2.432%	157,521	-43.402%
2025-12-24	6.9600	7.0300	6.9089	6.9900	+0.720%	95,860	-44.778%
2025-12-23	7.1400	7.1400	6.9000	6.9400	-3.477%	159,176	-44.380%
2025-12-22	6.9000	7.2750	6.9000	7.1900	+4.658%	313,343	-46.314%
2025-12-19	6.8000	7.0150	6.7300	6.8700	+1.477%	243,338	-43.814%
2025-12-18	6.9500	7.1500	6.7400	6.7700	-2.590%	260,064	-42.984%
2025-12-17	7.3300	7.5000	6.7500	6.9500	-4.925%	347,625	-44.460%
2025-12-16	7.3100	7.4050	7.1000	7.3100	-0.273%	244,054	-47.196%
2025-12-15	7.4500	7.5000	7.1700	7.3300	-1.611%	263,339	-47.340%
2025-12-12	7.4400	7.5500	7.3000	7.4500	+0.269%	156,429	-48.188%
2025-12-11	7.5100	7.6499	7.3000	7.4300	-1.197%	197,253	-48.048%
2025-12-10	7.0500	7.5350	7.0500	7.5200	+6.065%	288,898	-48.670%
2025-12-09	7.3400	7.3500	7.0342	7.0900	-4.189%	201,914	-45.557%
2025-12-08	7.0700	7.4600	7.0600	7.4000	+4.668%	281,314	-47.838%
2025-12-05	7.1200	7.2800	7.0400	7.0700	-0.980%	241,119	-45.403%
2025-12-04	7.0500	7.2700	6.9600	7.1400	0.000%	301,121	-45.938%
2025-12-03	6.8500	7.1700	6.7600	7.1400	+3.930%	271,148	-45.938%
2025-12-02	7.0000	7.0900	6.8350	6.8700	-2.415%	385,864	-43.814%
2025-12-01	7.3700	7.4000	7.0000	7.0400	-5.882%	304,296	-45.170%
2025-11-28	7.2700	7.8300	7.2700	7.4800	+2.326%	238,829	-48.396%
2025-11-26	6.8300	7.3600	6.7600	7.3100	+6.405%	314,955	-47.196%
2025-11-25	6.7400	6.9700	6.7100	6.8700	+1.929%	308,931	-43.814%
2025-11-24	6.3000	6.7900	6.3000	6.7400	+6.646%	379,911	-42.730%
2025-11-21	6.1300	6.3950	6.0300	6.3200	+2.431%	284,312	-38.924%
2025-11-20	6.2500	6.7500	6.0601	6.1700	-1.280%	423,129	-37.439%
2025-11-19	6.4600	6.6800	6.1800	6.2500	-3.400%	379,529	-38.240%
2025-11-18	6.4000	6.5900	6.1700	6.4700	+0.155%	347,948	-40.340%
2025-11-17	6.5000	6.6700	6.3000	6.4600	-0.309%	329,296	-40.248%
2025-11-14	6.4900	6.7500	6.4300	6.4800	-1.818%	286,564	-40.432%
2025-11-13	6.6000	6.8872	6.4700	6.6000	+0.610%	356,987	-41.515%
2025-11-12	6.7900	6.8800	6.4650	6.5600	-3.953%	371,832	-41.159%
2025-11-11	6.5700	6.8800	6.4600	6.8300	+3.799%	262,606	-43.485%
2025-11-10	6.4800	6.6300	6.3400	6.5800	+2.174%	271,301	-41.337%
2025-11-07	6.5000	6.5433	6.1900	6.4400	-1.075%	580,537	-40.062%
2025-11-06	6.2300	6.6000	6.2300	6.5100	+5.511%	421,558	-40.707%
2025-11-05	6.8700	6.8700	6.1000	6.1700	-10.189%	1,161,305	-37.439%
2025-11-04	7.0300	7.3350	6.8500	6.8700	-5.372%	384,239	-43.814%
2025-11-03	8.0400	8.1100	7.2500	7.2600	-10.037%	399,471	-46.832%
2025-10-31	8.2300	8.4750	7.9500	8.0700	-7.877%	309,259	-52.169%
2025-10-30	8.1800	9.0800	7.9900	8.7600	+7.090%	292,870	-55.936%
2025-10-29	8.2100	8.7500	8.0550	8.1800	-0.487%	300,246	-52.812%
2025-10-28	8.1200	8.3500	7.8900	8.2200	+1.232%	179,558	-53.041%
2025-10-27	8.0000	8.1400	7.8500	8.1200	+3.046%	159,996	-52.463%
2025-10-24	8.0500	8.0600	7.7500	7.8800	+0.896%	268,297	-51.015%
2025-10-23	7.8800	7.9600	7.6920	7.8100	-0.888%	147,021	-50.576%
2025-10-22	8.2500	8.4199	7.6450	7.8800	-4.946%	370,057	-51.015%
2025-10-21	8.1800	8.3568	7.9300	8.2900	+1.593%	277,368	-53.438%
2025-10-20	8.1700	8.3900	8.0200	8.1600	-0.122%	186,204	-52.696%
2025-10-17	8.6300	8.7300	7.9450	8.1700	-5.549%	256,632	-52.754%
2025-10-16	8.5300	8.9500	8.4800	8.6500	+3.099%	427,940	-55.376%
2025-10-15	7.9000	8.5000	7.9000	8.3900	+6.203%	311,477	-53.993%
2025-10-14	8.0200	8.2400	7.8700	7.9000	-2.709%	221,828	-51.139%
2025-10-13	8.3900	8.4100	8.0000	8.1200	-2.404%	192,688	-52.463%
2025-10-10	8.9700	9.0998	8.3000	8.3200	-6.201%	298,315	-53.606%
2025-10-09	8.3000	9.1592	8.3000	8.8700	+7.385%	339,284	-56.483%
2025-10-08	8.1000	8.4260	8.0100	8.2600	+3.250%	589,258	-53.269%
2025-10-07	8.1900	8.2000	7.8000	8.0000	-2.795%	272,903	-51.750%
2025-10-06	8.3700	8.6000	8.0000	8.2300	-1.673%	260,910	-53.098%
2025-10-03	8.6500	8.6800	8.2000	8.3700	-1.876%	270,360	-53.883%
2025-10-02	8.4300	8.6900	8.2000	8.5300	+2.401%	364,231	-54.748%
2025-10-01	7.7100	8.3900	7.6100	8.3300	+7.623%	480,519	-53.661%
2025-09-30	7.5900	7.8299	7.4000	7.7400	+1.708%	450,092	-50.129%
2025-09-29	7.5500	7.7300	7.4700	7.6100	+2.838%	336,285	-49.277%
2025-09-26	7.5300	7.5300	7.3850	7.4000	-1.857%	126,425	-47.838%
2025-09-25	7.5100	7.7800	7.4000	7.5400	-0.528%	377,826	-48.806%
2025-09-24	7.1000	7.6500	7.1000	7.5800	+6.911%	318,617	-49.077%
2025-09-23	7.1100	7.1600	7.0100	7.0900	-0.561%	271,287	-45.557%
2025-09-22	6.9300	7.1700	6.8100	7.1300	+2.886%	300,531	-45.863%
2025-09-19	7.2700	7.2700	6.9200	6.9300	-3.212%	259,511	-44.300%
2025-09-18	7.0200	7.2300	6.9600	7.1600	+3.468%	315,335	-46.089%
2025-09-17	7.0000	7.2101	6.9050	6.9200	-0.432%	262,645	-44.220%
2025-09-16	6.9000	7.1800	6.8600	6.9500	+1.312%	274,489	-44.460%
2025-09-15	7.1300	7.2500	6.7700	6.8600	-2.970%	232,203	-43.732%
2025-09-12	7.0800	7.3190	6.8600	7.0700	+0.712%	370,904	-45.403%
2025-09-11	6.9800	7.3000	6.8450	7.0200	+0.286%	315,541	-45.014%
2025-09-10	7.1300	7.3226	6.8350	7.0000	-1.685%	286,687	-44.857%
2025-09-09	7.0100	7.2300	6.9266	7.1200	+1.714%	193,762	-45.787%
2025-09-08	7.2000	7.3005	6.9200	7.0000	-2.235%	201,514	-44.857%
2025-09-05	7.0600	7.2300	6.9900	7.1600	+2.726%	177,418	-46.089%
2025-09-04	7.0700	7.0700	6.7500	6.9700	-1.831%	234,679	-44.620%
2025-09-03	7.1900	7.4750	7.0350	7.1000	-1.389%	181,215	-45.634%
2025-09-02	7.2700	7.6425	7.1150	7.2000	-2.439%	167,950	-46.389%
2025-08-29	7.1400	7.4600	7.0300	7.3800	+4.237%	273,022	-47.696%
2025-08-28	7.1100	7.2600	7.0131	7.0800	+1.143%	110,884	-45.480%
2025-08-27	6.9600	7.1998	6.9600	7.0000	+0.143%	167,300	-44.857%
2025-08-26	7.0900	7.1500	6.9000	6.9900	-1.826%	152,773	-44.778%
2025-08-25	7.1000	7.2500	6.9800	7.1200	+0.282%	233,694	-45.787%
2025-08-22	7.0700	7.3500	7.0700	7.1000	+0.141%	210,832	-45.634%
2025-08-21	6.9400	7.1700	6.9400	7.0900	+0.853%	193,722	-45.557%
2025-08-20	7.1800	7.2500	6.9400	7.0300	-2.089%	209,434	-45.092%
2025-08-19	7.5100	7.6800	7.1800	7.1800	-4.775%	297,389	-46.240%
2025-08-18	7.5000	7.6300	7.4000	7.5400	+1.344%	313,227	-48.806%
2025-08-15	7.3900	7.6400	7.3200	7.4400	+0.813%	259,301	-48.118%
2025-08-14	7.2600	7.8500	7.2500	7.3800	+0.408%	543,744	-47.696%
2025-08-13	7.3500	8.1200	7.3300	7.3500	+1.801%	686,714	-47.483%
2025-08-12	7.4200	7.7600	7.1000	7.2200	-3.217%	335,628	-46.537%
2025-08-11	7.7500	7.7500	7.4300	7.4600	-2.484%	204,741	-48.257%
2025-08-08	7.5500	7.9800	7.4400	7.6500	+2.547%	256,013	-49.542%
2025-08-07	7.5600	7.6400	7.3600	7.4600	-1.323%	133,921	-48.257%
2025-08-06	7.8100	7.9800	7.5400	7.5600	-3.817%	173,384	-48.942%
2025-08-05	8.0400	8.1900	7.7700	7.8600	-2.360%	271,703	-50.891%
2025-08-04	7.9900	8.1500	7.9300	8.0500	+0.751%	155,635	-52.050%
2025-08-01	8.3100	8.4500	7.8900	7.9900	-6.221%	151,217	-51.690%
2025-07-31	8.3900	8.7300	8.3900	8.5200	+0.118%	249,099	-54.695%
2025-07-30	8.6800	8.8800	8.4600	8.5100	-0.117%	177,624	-54.642%
2025-07-29	8.5600	8.6100	8.4000	8.5200	-1.045%	327,861	-54.695%
2025-07-28	8.7300	8.9000	8.5150	8.6100	-1.034%	152,443	-55.168%
2025-07-25	8.6800	8.9100	8.5100	8.7000	+1.163%	306,844	-55.632%
2025-07-24	8.7000	8.8868	8.5750	8.6000	-1.263%	442,990	-55.116%
2025-07-23	8.4000	9.1831	8.3800	8.7100	+4.062%	384,806	-55.683%
2025-07-22	8.3100	8.7000	8.2050	8.3700	+0.722%	370,734	-53.883%
2025-07-21	8.7700	9.0702	8.3000	8.3100	-2.921%	317,078	-53.550%
2025-07-18	8.1800	8.8500	7.9100	8.5600	+6.468%	501,919	-54.907%
2025-07-17	7.6600	8.1800	7.6600	8.0400	+3.342%	322,374	-51.990%
2025-07-16	7.7200	7.9500	7.7112	7.7800	+1.302%	167,992	-50.386%
2025-07-15	8.1300	8.1550	7.6050	7.6800	-4.950%	159,197	-49.740%
2025-07-14	7.9400	8.1700	7.9100	8.0800	+1.000%	193,635	-52.228%
2025-07-11	8.0800	8.1200	7.8699	8.0000	-1.112%	214,585	-51.750%
2025-07-10	8.0000	8.0900	7.7700	8.0900	+1.125%	256,512	-52.287%
2025-07-09	7.5200	8.1200	7.4750	8.0000	+6.667%	416,781	-51.750%
2025-07-08	7.1300	7.6000	7.1000	7.5000	+4.603%	209,085	-48.533%
2025-07-07	7.3300	7.3300	7.0600	7.1700	-3.499%	220,634	-46.165%
2025-07-03	7.4400	7.5800	7.2600	7.4300	-0.134%	146,499	-48.048%
2025-07-02	7.0500	7.7374	6.9350	7.4400	+5.832%	917,855	-48.118%
2025-07-01	6.9300	7.2300	6.8700	7.0300	+1.151%	359,823	-45.092%
2025-06-30	7.2800	7.3300	6.9300	6.9500	-4.006%	242,711	-44.460%
2025-06-27	7.3100	7.5900	7.1650	7.2400	-0.549%	209,672	-46.685%
2025-06-26	7.1300	7.3500	7.0301	7.2800	+2.535%	637,230	-46.978%
2025-06-25	7.3700	7.4300	7.0900	7.1000	-2.873%	211,868	-45.634%
2025-06-24	7.2400	7.4650	7.1650	7.3100	+1.107%	291,392	-47.196%
2025-06-23	7.4200	7.4982	7.1100	7.2300	-2.561%	145,803	-46.611%
2025-06-20	7.7180	7.7199	7.2700	7.4200	+0.135%	346,706	-47.978%
2025-06-18	7.6300	7.9600	7.4000	7.4100	-3.010%	348,001	-47.908%
2025-06-17	8.0000	8.6300	7.6400	7.6400	-4.975%	494,671	-49.476%
2025-06-16	8.4300	8.4400	8.0100	8.0400	-3.943%	153,057	-51.990%
2025-06-13	8.5000	8.6100	8.2200	8.3700	-3.682%	125,691	-53.883%
2025-06-12	8.6600	8.7900	8.5000	8.6900	-0.799%	131,569	-55.581%
2025-06-11	8.8000	9.3600	8.6350	8.7600	+1.389%	600,322	-55.936%
2025-06-10	8.5300	8.9600	8.3300	8.6400	+1.171%	112,855	-55.324%
2025-06-09	8.6000	8.8000	8.3400	8.5400	-0.117%	141,110	-54.801%
2025-06-06	8.5800	8.9800	8.5100	8.5500	+0.588%	310,232	-54.854%
2025-06-05	8.4900	8.6800	8.3150	8.5000	+0.473%	199,074	-54.588%
2025-06-04	8.2800	8.4600	8.1900	8.4600	+1.928%	163,996	-54.374%
2025-06-03	8.5300	8.7500	8.2900	8.3000	-2.924%	269,574	-53.494%
2025-06-02	8.3400	8.7100	8.2500	8.5500	+4.015%	202,687	-54.854%
2025-05-30	8.5500	8.6500	8.0900	8.2200	-5.517%	215,709	-53.041%
2025-05-29	8.3100	8.7300	8.1500	8.7000	+6.098%	249,129	-55.632%
2025-05-28	8.0100	8.5000	8.0000	8.2000	+2.117%	229,707	-52.927%
2025-05-27	8.1800	8.5800	8.0100	8.0300	-0.248%	133,334	-51.930%
2025-05-23	7.9600	8.1000	7.9100	8.0500	-0.617%	132,034	-52.050%
2025-05-22	7.9900	8.1700	7.8900	8.1000	+0.621%	157,136	-52.346%
2025-05-21	8.3900	8.6400	8.0000	8.0500	-5.405%	403,343	-52.050%
2025-05-20	8.7000	8.7300	8.4650	8.5100	-1.390%	237,189	-54.642%
2025-05-19	8.0000	8.6600	8.0000	8.6300	+6.543%	361,945	-55.272%
2025-05-16	8.1000	8.3900	8.0300	8.1000	-0.246%	357,098	-52.346%
2025-05-15	8.0300	8.2600	7.8300	8.1200	+1.373%	283,994	-52.463%
2025-05-14	8.0800	8.1700	7.8750	8.0100	-1.233%	341,746	-51.810%
2025-05-13	8.6300	8.8000	8.0850	8.1100	-5.698%	378,694	-52.404%
2025-05-12	8.6800	9.0000	8.3800	8.6000	+3.118%	485,925	-55.116%
2025-05-09	8.3700	8.6000	8.1300	8.3400	+1.956%	497,925	-53.717%
2025-05-08	7.7700	8.2700	7.5100	8.1800	+5.141%	493,992	-52.812%
2025-05-07	7.7900	8.0400	7.3900	7.7800	+5.135%	659,852	-50.386%
2025-05-06	9.0300	9.0800	7.3900	7.4000	-18.322%	581,206	-47.838%
2025-05-05	9.0900	9.3100	8.9000	9.0600	-2.581%	268,337	-57.395%
2025-05-02	9.4400	9.5499	9.1300	9.3000	+2.423%	192,617	-58.495%
2025-05-01	8.7000	9.1350	8.6200	9.0800	+6.075%	363,482	-57.489%
2025-04-30	8.5000	8.6650	7.9450	8.5600	+4.263%	414,429	-54.907%
2025-04-29	8.4000	8.5800	8.1500	8.2100	-2.262%	137,293	-52.984%
2025-04-28	8.3900	8.7900	8.2169	8.4000	-0.238%	162,522	-54.048%
2025-04-25	8.5500	9.0300	8.3200	8.4200	-2.093%	260,214	-54.157%
2025-04-24	8.6300	8.9150	8.2600	8.6000	-0.807%	318,436	-55.116%
2025-04-23	9.0000	9.5200	8.6550	8.6700	-0.687%	625,131	-55.479%
2025-04-22	7.6100	8.8968	7.6100	8.7300	+16.245%	809,918	-55.785%
2025-04-21	7.3100	7.8000	7.3100	7.5100	+1.624%	231,772	-48.602%
2025-04-17	7.4500	7.4950	7.2900	7.3900	-1.335%	144,648	-47.767%
2025-04-16	7.7200	7.8000	7.4500	7.4900	-3.851%	305,566	-48.465%
2025-04-15	7.2800	8.0000	6.9700	7.7900	+10.184%	649,748	-50.449%
2025-04-14	6.7900	7.1900	6.5800	7.0700	+5.522%	410,253	-45.403%
2025-04-11	6.5100	6.8500	6.4000	6.7000	+2.603%	595,528	-42.388%
2025-04-10	6.6900	6.8150	6.3800	6.5300	-5.087%	250,335	-40.888%
2025-04-09	6.2700	6.9800	6.1000	6.8800	+7.837%	1,099,028	-43.895%
2025-04-08	7.1100	7.2800	6.3100	6.3800	-5.481%	377,316	-39.498%
2025-04-07	6.6000	7.0850	6.2700	6.7500	-2.032%	517,697	-42.815%
2025-04-04	7.1700	7.4100	6.7700	6.8900	-7.268%	375,667	-43.977%
2025-04-03	7.7300	7.9000	7.4100	7.4300	-7.702%	432,351	-48.048%
2025-04-02	7.8000	8.2500	7.8000	8.0500	+2.548%	458,007	-52.050%
2025-04-01	8.4200	8.4200	7.8500	7.8500	-7.538%	418,324	-50.828%
2025-03-31	8.7200	8.9000	8.2000	8.4900	-5.351%	458,263	-54.535%
2025-03-28	9.1000	9.5500	8.8900	8.9700	-2.394%	278,673	-56.968%
2025-03-27	9.2500	9.6900	9.0000	9.1900	+5.269%	500,398	-57.998%
2025-03-26	8.8500	9.1000	8.6000	8.7300	-1.356%	303,663	-55.785%
2025-03-25	9.2500	9.4400	8.7500	8.8500	-3.804%	241,947	-56.384%
2025-03-24	9.2300	9.3450	8.8800	9.2000	+1.322%	702,669	-58.043%
2025-03-21	9.4300	9.6700	9.0800	9.0800	-4.320%	255,218	-57.489%
2025-03-20	9.4500	9.8600	9.3500	9.4900	-0.628%	134,643	-59.326%
2025-03-19	9.6000	9.9400	9.4400	9.5500	-0.209%	161,717	-59.581%
2025-03-18	9.8800	9.9000	9.3500	9.5700	-4.108%	344,323	-59.666%
2025-03-17	9.6500	10.1300	9.0000	9.9800	+2.993%	525,718	-61.323%
2025-03-14	9.7700	10.3200	9.4100	9.6900	+0.623%	628,579	-60.165%
2025-03-13	10.4400	10.5900	9.5900	9.6300	-7.404%	248,096	-59.917%
2025-03-12	10.3300	10.8436	10.3000	10.4000	+1.961%	318,514	-62.885%
2025-03-11	9.7800	10.3800	9.6000	10.2000	+4.188%	282,824	-62.157%
2025-03-10	10.0100	10.1450	9.5800	9.7900	-4.301%	339,990	-60.572%
2025-03-07	10.5900	10.8900	10.1750	10.2300	-3.944%	243,763	-62.268%
2025-03-06	10.2700	10.7200	10.0000	10.6500	+2.601%	196,456	-63.756%
2025-03-05	10.1500	10.6150	9.9875	10.3800	+2.367%	315,326	-62.813%
2025-03-04	10.3600	10.6700	10.0700	10.1400	-3.152%	460,675	-61.933%
2025-03-03	10.9200	11.1600	10.3800	10.4700	-4.558%	173,771	-63.133%
2025-02-28	10.9500	11.1150	10.8100	10.9700	-0.544%	275,772	-64.813%
2025-02-27	11.4400	11.6200	11.0000	11.0300	-2.562%	135,553	-65.005%
2025-02-26	11.0900	11.7900	11.0900	11.3200	+1.982%	234,857	-65.901%
2025-02-25	11.2500	11.4800	10.9100	11.1000	-1.333%	262,737	-65.225%
2025-02-24	11.7200	11.8100	11.2200	11.2500	-3.516%	230,310	-65.689%
2025-02-21	12.0500	12.6050	11.6200	11.6600	-2.833%	488,865	-66.895%
2025-02-20	12.3000	12.3950	11.9400	12.0000	-2.200%	143,467	-67.833%
2025-02-19	12.1300	12.3972	12.1200	12.2700	+0.905%	104,082	-68.541%
2025-02-18	12.6500	13.1100	12.1200	12.1600	-3.108%	227,895	-68.257%
2025-02-14	12.5000	12.9516	12.4200	12.5500	+0.480%	146,014	-69.243%
2025-02-13	12.2300	12.6600	12.0300	12.4900	+1.380%	194,213	-69.095%
2025-02-12	11.5200	12.4500	11.5200	12.3200	+5.842%	262,852	-68.669%
2025-02-11	11.8700	11.8700	11.1400	11.6400	-1.689%	229,340	-66.838%
2025-02-10	12.2500	12.7250	11.7700	11.8400	-2.791%	199,459	-67.399%

.dark-mode .ks3LhC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ks3LhC{ color: #333333; background-color: white; border: 2px solid #333333; }BCYCBicycle Therapeutics plcstock NASDAQ ADR

BCYC
Bicycle Therapeutics plc
stock NASDAQ ADR