Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bicycle Therapeutics Plc ADR (NQ: BCYC )

25.15 +0.95 (+3.93%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 14.32 15.24 12.02 12.93 55,600 -1.05(-7.51%)
Feb 27, 2020 16.87 16.89 13.00 13.98 72,575 -1.95(-12.24%)
Feb 26, 2020 15.89 16.59 15.10 15.93 39,831 +1.13(+7.64%)
Feb 25, 2020 16.98 17.00 14.77 14.80 45,657 +0.18(+1.23%)
Feb 24, 2020 15.36 15.52 14.57 14.62 19,805 -0.75(-4.85%)
Feb 21, 2020 15.80 15.80 15.35 15.37 5,600 -0.23(-1.51%)
Feb 20, 2020 16.25 16.25 14.90 15.60 23,076 -0.20(-1.27%)
Feb 19, 2020 16.00 16.72 15.35 15.80 14,368 -0.06(-0.38%)
Feb 18, 2020 15.30 17.99 14.86 15.86 81,827 +0.93(+6.25%)
Feb 14, 2020 14.00 14.99 14.00 14.93 39,500 +1.22(+8.88%)
Feb 13, 2020 13.79 14.00 13.50 13.71 21,237 +0.39(+2.93%)
Feb 12, 2020 12.80 13.60 11.97 13.32 23,074 +0.87(+6.99%)
Feb 11, 2020 13.97 13.98 12.24 12.45 44,358 -0.53(-4.08%)
Feb 10, 2020 11.92 13.90 11.85 12.98 38,825 +1.22(+10.37%)
Feb 07, 2020 11.58 12.18 11.58 11.76 5,100 +0.09(+0.77%)
Feb 06, 2020 11.01 11.67 11.00 11.67 2,376 +0.82(+7.56%)
Feb 05, 2020 10.98 11.11 10.85 10.85 1,823 +0.10(+0.93%)
Feb 04, 2020 10.64 10.91 10.54 10.75 5,937 +0.21(+1.99%)
Feb 03, 2020 10.51 10.81 10.50 10.54 9,654 -0.34(-3.13%)
Jan 31, 2020 10.70 10.99 10.60 10.88 5,900 -0.10(-0.91%)
Jan 30, 2020 11.00 11.00 10.66 10.98 8,460 -0.02(-0.18%)
Jan 29, 2020 11.07 11.15 10.36 11.00 5,316 -0.20(-1.79%)
Jan 28, 2020 11.27 11.27 10.92 11.20 7,771 +0.10(+0.90%)
Jan 27, 2020 11.02 11.37 10.74 11.10 4,660 +0.35(+3.26%)
Jan 24, 2020 11.46 11.46 10.73 10.75 15,300 -0.05(-0.46%)
Jan 23, 2020 11.37 11.37 10.27 10.80 10,481 -0.50(-4.42%)
Jan 22, 2020 11.71 11.91 11.15 11.30 7,734 -0.18(-1.57%)
Jan 21, 2020 11.30 11.48 10.70 11.48 6,199 +0.28(+2.50%)
Jan 17, 2020 11.20 11.21 10.92 11.20 3,900 +0.00(+0.00%)
Jan 16, 2020 11.00 11.30 11.00 11.20 1,665 +0.17(+1.54%)
Jan 15, 2020 11.30 11.30 10.71 11.03 4,321 +0.04(+0.36%)
Jan 14, 2020 11.46 11.46 10.93 10.99 5,663 -0.14(-1.26%)
Jan 13, 2020 11.27 11.27 11.13 11.13 2,470 -0.05(-0.44%)
Jan 10, 2020 11.01 11.27 10.51 11.18 8,300 -0.50(-4.28%)
Jan 09, 2020 12.50 12.86 10.09 11.68 37,621 -0.53(-4.34%)
Jan 08, 2020 11.50 13.36 11.01 12.21 33,249 +0.76(+6.64%)
Jan 07, 2020 10.63 11.75 9.241 11.45 46,976 +1.08(+10.47%)
Jan 06, 2020 9.680 10.49 9.680 10.37 29,489 +0.44(+4.38%)
Jan 03, 2020 10.03 10.03 9.263 9.930 9,500 +0.11(+1.12%)
Jan 02, 2020 9.810 9.880 9.160 9.820 22,119 +0.39(+4.14%)
Dec 31, 2019 10.17 10.45 8.875 9.430 44,000 -0.32(-3.28%)
Dec 30, 2019 9.130 10.00 9.130 9.750 46,013 +0.68(+7.50%)
Dec 27, 2019 9.053 9.391 9.053 9.070 10,100 -0.25(-2.73%)
Dec 26, 2019 9.900 9.947 9.010 9.325 45,348 -0.37(-3.77%)
Dec 24, 2019 8.330 10.11 8.110 9.690 54,500 +1.67(+20.82%)
Dec 23, 2019 8.000 8.189 7.995 8.020 35,302 -0.04(-0.50%)
Dec 20, 2019 8.160 8.200 7.995 8.060 40,100 -0.10(-1.23%)
Dec 19, 2019 8.600 8.600 8.161 8.161 52,134 -0.44(-5.11%)
Dec 18, 2019 8.300 9.000 8.230 8.600 65,899 +0.30(+3.61%)
Dec 17, 2019 8.114 8.500 8.114 8.300 10,682 +0.28(+3.49%)
Dec 16, 2019 8.100 8.100 7.750 8.020 20,236 +0.22(+2.82%)
Dec 13, 2019 7.980 7.992 7.700 7.800 8,900 -0.05(-0.64%)
Dec 12, 2019 7.623 8.046 7.623 7.850 9,289 +0.10(+1.29%)
Dec 11, 2019 8.216 8.216 7.715 7.750 7,462 -0.12(-1.52%)
Dec 10, 2019 7.900 8.040 7.760 7.870 17,197 +0.19(+2.47%)
Dec 09, 2019 8.310 8.310 7.560 7.680 43,089 -0.72(-8.57%)
Dec 06, 2019 9.000 9.020 8.200 8.400 20,300 -0.60(-6.67%)
Dec 05, 2019 7.780 9.000 7.500 9.000 929,423 +1.29(+16.73%)
Dec 04, 2019 8.855 8.855 7.700 7.710 153,403 -0.90(-10.45%)
Dec 03, 2019 8.620 9.550 8.160 8.610 8,313 +0.20(+2.38%)
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.