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

Bicycle Therapeutics Plc ADR (NQ: BCYC )

23.48 +2.06 (+9.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2019 11.21 11.85 11.20 11.39 15,535 -0.12(-1.00%)
Sep 27, 2019 11.36 11.99 11.04 11.51 16,200 -0.15(-1.33%)
Sep 26, 2019 11.49 12.00 10.88 11.66 16,663 +0.16(+1.39%)
Sep 25, 2019 11.26 11.50 10.56 11.50 12,207 +0.38(+3.42%)
Sep 24, 2019 10.92 11.60 10.53 11.12 33,642 +0.12(+1.09%)
Sep 23, 2019 9.560 11.35 9.560 11.00 37,875 +1.50(+15.79%)
Sep 20, 2019 9.950 10.88 8.735 9.500 76,600 -0.60(-5.94%)
Sep 19, 2019 12.95 12.95 9.884 10.10 76,104 -1.91(-15.90%)
Sep 18, 2019 12.04 14.11 11.20 12.01 104,621 +0.21(+1.78%)
Sep 17, 2019 10.49 11.80 10.49 11.80 75,871 +1.64(+16.14%)
Sep 16, 2019 10.51 11.00 9.835 10.16 19,918 +0.41(+4.21%)
Sep 13, 2019 9.260 11.00 9.260 9.750 40,300 +0.62(+6.79%)
Sep 12, 2019 9.770 9.770 9.003 9.130 32,836 +0.16(+1.78%)
Sep 11, 2019 8.000 9.410 8.000 8.970 140,286 +1.94(+27.60%)
Sep 10, 2019 7.060 7.333 6.819 7.030 20,139 -0.12(-1.68%)
Sep 09, 2019 6.961 7.150 6.784 7.150 18,816 +0.37(+5.46%)
Sep 06, 2019 6.784 7.217 6.780 6.780 2,900 -0.32(-4.51%)
Sep 05, 2019 7.020 7.100 6.880 7.100 825 +0.08(+1.14%)
Sep 04, 2019 7.220 7.425 7.020 7.020 4,814 -0.10(-1.40%)
Sep 03, 2019 7.470 7.880 6.934 7.120 32,089 -0.22(-3.00%)
Aug 30, 2019 7.440 7.487 6.820 7.340 1,400 +0.05(+0.69%)
Aug 29, 2019 7.000 7.350 6.700 7.290 4,129 +0.55(+8.22%)
Aug 28, 2019 7.050 7.405 6.240 6.736 30,978 -0.22(-3.12%)
Aug 27, 2019 7.990 8.150 6.953 6.953 30,863 -0.74(-9.57%)
Aug 26, 2019 7.010 8.966 7.010 7.688 23,822 +0.66(+9.36%)
Aug 23, 2019 7.120 7.410 7.000 7.030 9,500 +0.03(+0.43%)
Aug 22, 2019 7.200 7.400 6.900 7.000 15,109 -0.20(-2.78%)
Aug 21, 2019 7.780 7.780 7.080 7.200 9,371 -0.43(-5.65%)
Aug 20, 2019 7.631 7.631 7.631 7.631 723 -0.17(-2.17%)
Aug 19, 2019 7.560 7.800 7.494 7.800 5,672 +0.13(+1.71%)
Aug 16, 2019 8.090 8.090 7.236 7.669 6,100 +0.14(+1.84%)
Aug 15, 2019 7.500 8.300 7.405 7.530 26,148 +0.63(+9.13%)
Aug 14, 2019 7.500 7.650 6.900 6.900 32,397 -0.75(-9.80%)
Aug 13, 2019 7.651 7.957 7.250 7.650 12,577 +0.15(+2.00%)
Aug 12, 2019 7.290 7.550 7.290 7.500 10,068 -0.19(-2.47%)
Aug 09, 2019 7.470 7.690 7.400 7.690 1,700 +0.20(+2.67%)
Aug 08, 2019 7.320 7.728 7.260 7.490 3,574 +0.23(+3.17%)
Aug 07, 2019 7.450 7.970 7.260 7.260 15,392 -0.10(-1.41%)
Aug 06, 2019 8.000 8.010 7.364 7.364 16,872 -0.64(-7.95%)
Aug 05, 2019 8.000 8.162 7.640 8.000 49,860 +0.00(+0.00%)
Aug 02, 2019 8.200 8.330 8.000 8.000 4,800 -0.38(-4.53%)
Aug 01, 2019 8.720 8.804 8.200 8.380 1,907 +0.12(+1.44%)
Jul 31, 2019 8.100 8.825 8.100 8.261 4,287 +0.16(+1.99%)
Jul 30, 2019 8.430 8.430 8.100 8.100 2,227 -0.69(-7.85%)
Jul 29, 2019 8.730 8.850 8.400 8.790 4,070 +0.34(+4.02%)
Jul 26, 2019 8.990 9.235 8.211 8.450 12,600 -0.55(-6.11%)
Jul 25, 2019 8.430 9.000 8.360 9.000 6,228 +0.59(+7.02%)
Jul 24, 2019 8.130 8.940 8.130 8.410 26,749 -0.11(-1.29%)
Jul 23, 2019 8.930 9.050 8.240 8.520 13,953 -0.42(-4.70%)
Jul 22, 2019 9.222 9.222 8.940 8.940 3,680 -0.21(-2.30%)
Jul 19, 2019 9.100 9.150 8.979 9.150 2,100 +0.15(+1.67%)
Jul 18, 2019 9.250 9.250 8.800 9.000 13,893 +0.02(+0.22%)
Jul 17, 2019 8.990 9.500 8.900 8.980 28,869 +0.21(+2.39%)
Jul 16, 2019 8.270 9.546 7.560 8.770 25,465 +0.51(+6.17%)
Jul 15, 2019 7.910 8.310 7.910 8.260 16,127 +0.47(+6.03%)
Jul 12, 2019 8.690 8.850 7.770 7.790 32,500 -0.85(-9.84%)
Jul 11, 2019 9.150 9.250 8.560 8.640 15,598 -0.36(-4.00%)
Jul 10, 2019 9.050 9.170 8.920 9.000 9,408 +0.00(+0.00%)
Jul 09, 2019 9.200 9.600 8.910 9.000 19,235 +0.09(+1.01%)
Jul 08, 2019 9.000 9.654 8.810 8.910 29,718 -0.09(-1.00%)
Jul 05, 2019 9.210 9.845 8.510 9.000 20,300 -0.11(-1.21%)
Jul 03, 2019 9.660 9.990 8.987 9.110 51,200 -0.64(-6.56%)
Jul 02, 2019 9.900 10.47 9.165 9.750 44,446 +0.70(+7.73%)
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.