Skip to main content

Bicycle Therapeutics Plc ADR (NQ: BCYC )

24.34 +2.52 (+11.55%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 22.16 23.00 21.70 21.82 718,891 -0.11(-0.50%)
Apr 16, 2024 21.86 22.14 21.61 21.93 153,221 +0.11(+0.50%)
Apr 15, 2024 22.32 22.67 21.79 21.82 253,586 -0.48(-2.15%)
Apr 12, 2024 22.50 22.99 22.11 22.30 221,426 -0.20(-0.89%)
Apr 11, 2024 23.00 23.16 21.91 22.50 258,731 -0.49(-2.13%)
Apr 10, 2024 22.77 23.27 22.34 22.99 607,848 -0.08(-0.35%)
Apr 09, 2024 23.07 23.31 22.64 23.07 319,744 +0.11(+0.48%)
Apr 08, 2024 22.73 23.38 22.46 22.96 358,192 +0.23(+1.01%)
Apr 05, 2024 22.59 23.02 22.24 22.73 553,544 +0.12(+0.53%)
Apr 04, 2024 23.31 24.37 22.57 22.61 430,148 -0.71(-3.04%)
Apr 03, 2024 23.48 24.18 22.96 23.32 829,088 -0.41(-1.73%)
Apr 02, 2024 24.03 24.18 23.32 23.73 694,563 -0.52(-2.14%)
Apr 01, 2024 24.81 25.09 23.72 24.25 445,804 -0.65(-2.61%)
Mar 28, 2024 24.60 24.97 24.09 24.90 441,421 +0.35(+1.43%)
Mar 27, 2024 24.66 25.32 23.61 24.55 469,576 +0.02(+0.08%)
Mar 26, 2024 25.77 25.94 24.13 24.53 650,439 -0.90(-3.54%)
Mar 25, 2024 25.32 25.80 24.98 25.43 275,076 -0.06(-0.24%)
Mar 22, 2024 25.86 25.97 25.22 25.49 335,003 -0.36(-1.39%)
Mar 21, 2024 25.58 26.00 25.11 25.85 400,725 +0.24(+0.94%)
Mar 20, 2024 24.80 25.78 24.10 25.61 436,292 +1.06(+4.32%)
Mar 19, 2024 24.37 25.00 24.14 24.55 310,100 +0.43(+1.78%)
Mar 18, 2024 23.76 24.40 23.01 24.12 373,808 +0.36(+1.52%)
Mar 15, 2024 22.79 24.07 22.79 23.76 397,378 +0.82(+3.57%)
Mar 14, 2024 25.52 25.52 22.48 22.94 244,815 -2.61(-10.22%)
Mar 13, 2024 24.97 25.70 24.97 25.55 391,912 +0.51(+2.04%)
Mar 12, 2024 23.57 25.08 22.76 25.04 537,596 +1.37(+5.79%)
Mar 11, 2024 25.18 25.53 23.60 23.67 165,509 -1.68(-6.63%)
Mar 08, 2024 25.36 26.04 24.68 25.35 279,663 +0.01(+0.04%)
Mar 07, 2024 25.00 25.35 24.58 25.34 374,735 +0.70(+2.84%)
Mar 06, 2024 25.05 25.52 23.97 24.64 376,276 -0.02(-0.08%)
Mar 05, 2024 24.22 25.00 23.89 24.66 648,429 +0.22(+0.90%)
Mar 04, 2024 25.79 25.80 23.87 24.44 355,858 -1.28(-4.98%)
Mar 01, 2024 25.43 26.33 25.02 25.72 311,647 +0.63(+2.51%)
Feb 29, 2024 26.20 26.28 24.61 25.09 179,054 -0.89(-3.43%)
Feb 28, 2024 26.34 27.24 25.67 25.98 324,650 -0.12(-0.46%)
Feb 27, 2024 25.90 26.25 24.80 26.10 596,238 +0.54(+2.11%)
Feb 26, 2024 24.60 25.69 23.77 25.56 533,338 +0.92(+3.73%)
Feb 23, 2024 24.16 24.85 23.50 24.64 248,009 +0.66(+2.75%)
Feb 22, 2024 23.57 24.63 23.39 23.98 402,447 +0.78(+3.36%)
Feb 21, 2024 23.34 24.36 22.99 23.20 630,322 +0.51(+2.25%)
Feb 20, 2024 22.10 23.15 21.65 22.69 615,105 +0.19(+0.84%)
Feb 16, 2024 22.00 22.60 21.32 22.50 192,417 +0.41(+1.86%)
Feb 15, 2024 22.00 22.63 21.48 22.09 581,088 +0.22(+1.01%)
Feb 14, 2024 22.00 22.33 21.11 21.87 581,817 +0.47(+2.20%)
Feb 13, 2024 17.82 21.74 17.82 21.40 1,228,607 +3.98(+22.85%)
Feb 12, 2024 17.25 17.66 17.09 17.42 193,737 +0.19(+1.10%)
Feb 09, 2024 16.98 17.54 16.61 17.23 139,634 +0.43(+2.56%)
Feb 08, 2024 16.74 16.90 16.55 16.80 221,258 +0.05(+0.30%)
Feb 07, 2024 17.34 17.34 16.72 16.75 238,694 -0.38(-2.22%)
Feb 06, 2024 17.09 17.44 17.01 17.13 268,892 +0.13(+0.76%)
Feb 05, 2024 16.78 17.57 16.48 17.00 243,159 +0.09(+0.53%)
Feb 02, 2024 17.03 17.58 16.59 16.91 216,982 -0.44(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.