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

Bicycle Therapeutics Plc ADR (NQ: BCYC )

21.36 -0.82 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
Dec 02, 2019 8.940 9.110 8.290 8.410 17,122 -0.35(-4.00%)
Nov 29, 2019 8.540 8.810 8.465 8.760 6,000 +0.43(+5.16%)
Nov 27, 2019 8.630 8.630 8.309 8.330 7,100 -0.27(-3.14%)
Nov 26, 2019 8.150 9.000 8.150 8.600 16,473 +0.25(+2.99%)
Nov 25, 2019 8.690 8.899 8.150 8.350 16,867 -0.07(-0.83%)
Nov 22, 2019 9.300 9.300 8.380 8.420 23,100 -0.20(-2.32%)
Nov 21, 2019 9.000 9.323 8.491 8.620 28,941 -0.48(-5.27%)
Nov 20, 2019 9.600 10.10 9.100 9.100 10,867 -0.58(-5.99%)
Nov 19, 2019 9.590 10.12 9.574 9.680 12,398 +0.20(+2.09%)
Nov 18, 2019 9.980 10.20 9.039 9.482 8,602 +0.09(+0.93%)
Nov 15, 2019 9.260 9.568 8.687 9.394 9,300 +0.03(+0.37%)
Nov 14, 2019 9.040 10.77 8.890 9.360 16,658 +0.74(+8.65%)
Nov 13, 2019 8.150 8.615 8.150 8.615 3,613 +0.47(+5.84%)
Nov 12, 2019 8.173 8.640 8.120 8.140 5,696 +0.03(+0.37%)
Nov 11, 2019 8.600 8.810 8.110 8.110 4,930 -0.34(-4.02%)
Nov 08, 2019 8.787 8.787 8.100 8.450 8,000 -0.04(-0.47%)
Nov 07, 2019 8.710 9.310 8.100 8.490 12,383 -0.33(-3.74%)
Nov 06, 2019 8.450 9.260 8.320 8.820 14,246 +0.61(+7.43%)
Nov 05, 2019 9.220 9.386 8.200 8.210 52,220 -1.18(-12.61%)
Nov 04, 2019 9.390 9.619 9.320 9.395 5,917 +0.15(+1.68%)
Nov 01, 2019 9.310 9.614 9.240 9.240 2,100 -0.42(-4.35%)
Oct 31, 2019 9.440 9.660 9.280 9.660 2,453 +0.00(+0.00%)
Oct 30, 2019 9.400 9.660 9.400 9.660 1,228 +0.26(+2.77%)
Oct 29, 2019 9.230 9.630 9.230 9.400 3,926 +0.20(+2.17%)
Oct 28, 2019 9.690 9.690 9.200 9.200 4,397 -0.28(-2.95%)
Oct 25, 2019 9.500 9.575 9.400 9.480 1,900 +0.23(+2.49%)
Oct 24, 2019 9.740 9.745 9.250 9.250 5,156 -0.26(-2.73%)
Oct 23, 2019 9.560 10.12 9.500 9.510 4,039 +0.11(+1.17%)
Oct 22, 2019 9.420 9.630 9.400 9.400 3,161 -0.22(-2.29%)
Oct 21, 2019 10.14 10.14 9.540 9.620 4,907 -0.09(-0.93%)
Oct 18, 2019 10.27 10.27 9.710 9.710 300 +0.12(+1.25%)
Oct 17, 2019 9.968 10.33 9.590 9.590 3,431 -0.07(-0.72%)
Oct 16, 2019 9.830 10.03 9.560 9.660 5,806 +0.09(+0.94%)
Oct 15, 2019 10.02 10.48 9.150 9.570 38,629 -0.13(-1.34%)
Oct 14, 2019 9.600 10.53 9.510 9.700 5,355 +0.02(+0.21%)
Oct 11, 2019 9.670 9.980 9.140 9.680 9,900 -0.31(-3.09%)
Oct 10, 2019 9.718 10.20 9.560 9.988 7,906 -0.01(-0.12%)
Oct 09, 2019 10.00 10.33 9.370 10.00 11,476 +0.01(+0.05%)
Oct 08, 2019 10.25 10.25 9.512 9.995 10,532 -0.61(-5.71%)
Oct 07, 2019 10.41 11.28 10.41 10.60 1,844 +0.10(+0.95%)
Oct 04, 2019 9.960 10.78 9.820 10.50 71,900 -0.53(-4.81%)
Oct 03, 2019 9.950 11.56 9.139 11.03 21,945 +0.53(+5.05%)
Oct 02, 2019 11.13 11.80 9.850 10.50 19,456 -0.58(-5.23%)
Oct 01, 2019 11.33 11.95 10.69 11.08 22,326 -0.31(-2.72%)
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%)
Jul 01, 2019 11.00 11.00 9.000 9.050 61,561 -1.01(-10.04%)
Jun 28, 2019 10.45 10.47 9.820 10.06 23,600 -0.25(-2.42%)
Jun 27, 2019 10.41 10.50 10.18 10.31 11,618 -0.17(-1.62%)
Jun 26, 2019 10.70 10.73 10.01 10.48 17,087 -0.17(-1.60%)
Jun 25, 2019 11.30 11.70 10.50 10.65 27,816 -0.72(-6.33%)
Jun 24, 2019 11.71 12.27 11.28 11.37 27,209 -0.27(-2.32%)
Jun 21, 2019 14.15 14.15 11.14 11.64 141,900 -2.55(-17.97%)
Jun 20, 2019 14.89 14.89 14.00 14.19 75,911 -0.44(-3.01%)
Jun 19, 2019 14.80 14.80 14.10 14.63 31,904 +0.06(+0.41%)
Jun 18, 2019 13.38 14.91 13.28 14.57 155,232 +1.33(+10.05%)
Jun 17, 2019 13.20 13.40 12.60 13.24 154,369 +0.14(+1.07%)
Jun 14, 2019 12.40 13.20 12.40 13.10 65,700 +0.70(+5.65%)
Jun 13, 2019 11.95 12.40 11.95 12.40 44,055 +0.47(+3.94%)
Jun 12, 2019 11.46 12.11 11.46 11.93 59,974 +0.03(+0.25%)
Jun 11, 2019 12.00 12.42 11.30 11.90 95,361 +0.00(+0.00%)
Jun 10, 2019 12.20 12.29 11.80 11.90 22,528 +0.15(+1.28%)
Jun 07, 2019 11.60 11.91 11.27 11.75 17,100 +0.15(+1.29%)
Jun 06, 2019 11.17 11.90 11.16 11.60 57,661 +0.28(+2.47%)
Jun 05, 2019 11.70 11.98 10.91 11.32 49,062 -0.38(-3.25%)
Jun 04, 2019 11.21 12.03 11.21 11.70 66,089 +0.50(+4.46%)
Jun 03, 2019 11.50 11.98 10.60 11.20 108,615 -0.49(-4.19%)
May 31, 2019 11.90 12.00 10.77 11.69 191,200 -0.24(-2.01%)
May 30, 2019 12.44 12.70 11.51 11.93 136,416 -0.41(-3.32%)
May 29, 2019 12.27 12.75 12.05 12.34 128,037 +0.06(+0.49%)
May 28, 2019 13.15 13.15 12.03 12.28 74,212 -0.77(-5.90%)
May 24, 2019 12.03 13.19 11.87 13.05 179,500 +1.05(+8.75%)
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.