Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	14.50	15.36	14.31	14.40	693,997	+0.88(+6.51%)
Nov 29, 2023	13.87	14.44	13.52	13.52	477,280	-0.35(-2.52%)
Nov 28, 2023	13.78	13.90	13.47	13.87	401,893	-0.05(-0.36%)
Nov 27, 2023	13.86	14.27	13.31	13.92	685,855	+0.08(+0.58%)
Nov 24, 2023	13.97	14.10	13.68	13.84	73,751	+0.02(+0.14%)
Nov 22, 2023	13.54	14.26	13.47	13.82	451,367	+0.36(+2.67%)
Nov 21, 2023	13.68	13.82	13.07	13.46	696,709	-0.17(-1.25%)
Nov 20, 2023	13.99	14.30	13.55	13.63	340,074	-0.22(-1.59%)
Nov 17, 2023	14.23	14.38	13.63	13.85	317,107	-0.14(-1.00%)
Nov 16, 2023	15.39	15.64	13.66	13.99	275,703	-1.40(-9.10%)
Nov 15, 2023	14.70	15.74	14.61	15.39	1,088,180	+0.70(+4.77%)
Nov 14, 2023	13.79	14.81	13.79	14.69	468,696	+0.98(+7.15%)
Nov 13, 2023	13.16	13.87	12.54	13.71	526,751	+0.42(+3.16%)
Nov 10, 2023	14.14	14.57	13.06	13.29	327,426	-0.76(-5.41%)
Nov 09, 2023	15.37	15.37	13.78	14.05	482,734	-1.29(-8.41%)
Nov 08, 2023	15.28	15.34	14.70	15.34	556,287	+0.09(+0.59%)
Nov 07, 2023	14.91	15.40	14.00	15.25	693,397	+0.56(+3.81%)
Nov 06, 2023	15.71	16.24	14.22	14.69	551,753	-0.84(-5.41%)
Nov 03, 2023	15.28	16.23	15.23	15.53	1,455,172	+0.62(+4.16%)
Nov 02, 2023	15.87	17.40	14.86	14.91	610,364	-0.44(-2.87%)
Nov 01, 2023	14.90	15.67	14.90	15.35	957,159	+0.30(+1.99%)
Oct 31, 2023	14.74	15.42	14.74	15.05	434,239	+0.21(+1.42%)
Oct 30, 2023	14.57	15.20	14.06	14.84	662,810	+0.34(+2.34%)
Oct 27, 2023	15.27	15.40	14.14	14.50	547,286	-0.75(-4.92%)
Oct 26, 2023	15.19	15.85	14.80	15.25	406,446	+0.09(+0.59%)
Oct 25, 2023	16.06	16.06	14.87	15.16	498,417	-0.74(-4.65%)
Oct 24, 2023	16.02	16.60	15.76	15.90	336,007	+0.17(+1.08%)
Oct 23, 2023	16.19	16.29	15.30	15.73	974,677	-1.39(-8.12%)
Oct 20, 2023	17.29	18.44	16.97	17.12	472,185	-0.09(-0.52%)
Oct 19, 2023	17.53	18.88	16.74	17.21	637,477	-0.19(-1.09%)
Oct 18, 2023	19.40	19.61	17.37	17.40	549,415	-1.93(-9.98%)
Oct 17, 2023	19.65	20.05	19.07	19.33	458,691	-0.51(-2.57%)
Oct 16, 2023	20.29	20.57	19.51	19.84	281,010	-0.38(-1.88%)
Oct 13, 2023	20.34	20.62	19.32	20.22	277,611	-0.12(-0.59%)
Oct 12, 2023	20.94	21.20	20.00	20.34	364,852	-0.63(-3.00%)
Oct 11, 2023	21.43	22.00	20.89	20.97	295,216	-0.56(-2.60%)
Oct 10, 2023	21.36	21.95	21.16	21.53	232,827	+0.01(+0.05%)
Oct 09, 2023	21.92	22.05	21.00	21.52	265,221	-0.68(-3.06%)
Oct 06, 2023	21.19	22.66	21.19	22.20	333,941	+0.73(+3.40%)
Oct 05, 2023	20.24	21.64	20.17	21.47	332,734	+1.30(+6.45%)
Oct 04, 2023	19.94	20.20	19.32	20.17	333,297	+0.34(+1.71%)
Oct 03, 2023	19.88	20.12	19.60	19.83	356,639	-0.10(-0.50%)
Oct 02, 2023	20.02	20.43	19.56	19.93	444,738	-0.16(-0.80%)
Sep 29, 2023	20.31	20.48	19.85	20.09	335,445	-0.14(-0.69%)
Sep 28, 2023	20.40	20.87	19.80	20.23	324,169	-0.15(-0.74%)
Sep 27, 2023	20.34	21.29	19.74	20.38	299,395	+0.48(+2.41%)
Sep 26, 2023	20.09	21.12	19.87	19.90	326,178	-0.25(-1.24%)
Sep 25, 2023	20.32	20.47	19.86	20.15	337,903	+0.06(+0.30%)
Sep 22, 2023	21.75	21.75	20.09	20.09	313,674	-1.46(-6.77%)
Sep 21, 2023	21.43	21.99	21.06	21.55	310,846	-0.04(-0.19%)
Sep 20, 2023	21.71	21.99	21.57	21.59	202,483	+0.06(+0.28%)
Sep 19, 2023	20.30	21.61	20.30	21.53	107,789	+0.78(+3.76%)
Sep 18, 2023	20.91	20.91	20.30	20.75	115,772	-0.09(-0.43%)
Sep 15, 2023	20.84	21.05	20.48	20.84	231,470	-0.07(-0.33%)
Sep 14, 2023	20.71	20.98	20.36	20.91	192,789	+0.51(+2.50%)
Sep 13, 2023	21.00	21.25	19.89	20.40	2,522,586	-0.77(-3.64%)
Sep 12, 2023	22.55	23.55	20.98	21.17	458,766	-1.66(-7.27%)
Sep 11, 2023	21.26	23.16	21.26	22.83	992,772	+1.88(+8.97%)
Sep 08, 2023	20.99	21.16	20.65	20.95	236,592	+0.07(+0.34%)
Sep 07, 2023	21.38	21.62	20.75	20.88	85,595	-0.50(-2.34%)
Sep 06, 2023	21.90	22.01	21.31	21.38	100,723	-0.62(-2.82%)
Sep 05, 2023	22.06	22.65	21.71	22.00	153,653	-0.22(-0.99%)
Sep 01, 2023	21.75	22.52	21.71	22.22	261,281	+0.48(+2.21%)
Aug 31, 2023	22.67	23.09	21.46	21.74	316,379	-0.89(-3.93%)
Aug 30, 2023	23.75	24.23	22.59	22.63	323,793	-1.22(-5.12%)
Aug 29, 2023	24.02	24.75	23.28	23.85	191,202	+0.03(+0.13%)
Aug 28, 2023	23.58	24.17	23.09	23.82	102,828	+0.35(+1.49%)
Aug 25, 2023	23.19	23.67	22.96	23.47	105,993	+0.38(+1.65%)
Aug 24, 2023	22.91	23.62	22.13	23.09	405,829	+0.25(+1.09%)
Aug 23, 2023	22.48	23.26	20.82	22.84	382,905	+0.34(+1.51%)
Aug 22, 2023	22.55	23.31	21.75	22.50	559,402	+0.02(+0.09%)
Aug 21, 2023	22.00	22.68	21.55	22.48	182,137	+0.38(+1.72%)
Aug 18, 2023	21.29	22.44	20.37	22.10	255,371	+0.68(+3.17%)
Aug 17, 2023	22.11	22.11	21.35	21.42	120,808	-0.65(-2.95%)
Aug 16, 2023	21.75	22.55	21.50	22.07	250,795	+0.31(+1.42%)
Aug 15, 2023	21.96	22.19	21.24	21.76	224,186	-0.20(-0.91%)
Aug 14, 2023	22.13	22.45	21.60	21.96	186,523	-0.54(-2.40%)
Aug 11, 2023	22.47	22.76	21.95	22.50	169,688	+0.05(+0.22%)
Aug 10, 2023	22.51	23.05	22.01	22.45	204,128	-0.04(-0.18%)
Aug 09, 2023	22.50	23.34	22.44	22.49	269,479	-0.01(-0.04%)
Aug 08, 2023	23.20	23.92	22.05	22.50	1,290,252	-0.87(-3.72%)
Aug 07, 2023	23.59	23.65	22.61	23.37	199,407	-0.10(-0.43%)
Aug 04, 2023	23.15	23.66	22.35	23.47	413,993	+0.33(+1.43%)
Aug 03, 2023	22.89	23.59	21.51	23.14	367,270	-0.02(-0.09%)
Aug 02, 2023	24.25	24.30	23.00	23.16	318,703	-1.31(-5.35%)
Aug 01, 2023	24.49	24.49	23.74	24.47	107,183	-0.13(-0.53%)
Jul 31, 2023	24.75	25.08	23.95	24.60	88,400	-0.06(-0.24%)
Jul 28, 2023	24.03	25.29	23.55	24.66	289,614	+0.75(+3.14%)
Jul 27, 2023	24.20	24.50	23.17	23.91	165,009	-0.15(-0.62%)
Jul 26, 2023	25.00	25.00	22.89	24.06	328,321	-0.69(-2.79%)
Jul 25, 2023	25.76	26.04	24.61	24.75	217,492	-1.07(-4.14%)
Jul 24, 2023	25.38	26.04	24.83	25.82	161,301	+0.42(+1.65%)
Jul 21, 2023	25.65	25.82	24.53	25.40	126,478	+0.13(+0.51%)
Jul 20, 2023	25.05	26.36	24.12	25.27	316,246	+0.47(+1.90%)
Jul 19, 2023	25.25	25.46	24.50	24.80	176,082	-0.44(-1.74%)
Jul 18, 2023	25.80	26.01	24.74	25.24	180,617	-0.52(-2.02%)
Jul 17, 2023	26.35	27.50	25.59	25.76	181,325	-0.45(-1.72%)
Jul 14, 2023	26.14	27.20	25.57	26.21	276,909	-0.04(-0.15%)
Jul 13, 2023	22.51	26.61	22.25	26.25	2,265,409	+4.25(+19.32%)
Jul 12, 2023	23.80	23.95	21.91	22.00	184,070	-1.58(-6.70%)
Jul 11, 2023	25.22	25.34	23.44	23.58	114,761	-1.86(-7.31%)
Jul 10, 2023	25.32	26.17	25.14	25.44	89,058	+0.14(+0.55%)
Jul 07, 2023	24.71	25.32	24.18	25.30	137,212	+0.41(+1.65%)
Jul 06, 2023	24.65	25.47	24.13	24.89	164,616	+0.16(+0.65%)
Jul 05, 2023	25.10	25.21	24.06	24.73	166,933	-0.12(-0.48%)
Jul 03, 2023	25.70	26.25	24.63	24.85	119,543	-0.67(-2.63%)
Jun 30, 2023	24.88	26.06	24.81	25.52	171,568	+0.61(+2.45%)
Jun 29, 2023	24.70	25.48	24.36	24.91	146,019	+0.11(+0.44%)
Jun 28, 2023	24.24	24.99	23.82	24.80	152,088	+0.42(+1.72%)
Jun 27, 2023	24.57	25.16	23.76	24.38	342,289	-0.03(-0.12%)
Jun 26, 2023	25.04	25.26	24.30	24.41	123,464	-0.89(-3.52%)
Jun 23, 2023	26.63	27.43	25.00	25.30	161,020	-1.63(-6.05%)
Jun 22, 2023	27.95	27.96	26.29	26.93	135,232	-0.64(-2.32%)
Jun 21, 2023	28.53	28.53	27.05	27.57	107,969	-1.10(-3.84%)
Jun 20, 2023	27.17	28.91	27.00	28.67	86,255	+1.43(+5.25%)
Jun 16, 2023	26.50	27.72	26.50	27.24	142,778	+0.63(+2.37%)
Jun 15, 2023	26.41	26.84	25.70	26.61	71,292	+5.01(+23.19%)
May 08, 2023	22.09	22.31	21.01	21.60	62,098	-0.14(-0.64%)
May 05, 2023	21.02	22.36	20.09	21.74	283,710	+0.84(+4.02%)
May 04, 2023	21.40	21.76	20.78	20.90	264,464	-0.93(-4.26%)
May 03, 2023	20.50	22.17	20.50	21.83	199,287	+1.34(+6.54%)
May 02, 2023	20.53	21.03	19.79	20.49	92,891	-0.18(-0.87%)
May 01, 2023	19.57	20.80	19.57	20.67	125,368	+0.91(+4.61%)
Apr 28, 2023	19.63	20.09	19.39	19.76	66,847	+0.10(+0.51%)
Apr 27, 2023	19.99	20.10	19.23	19.66	243,327	-0.33(-1.65%)
Apr 26, 2023	19.94	20.32	19.63	19.99	189,021	+0.04(+0.20%)
Apr 25, 2023	19.91	20.64	19.43	19.95	270,184	-0.24(-1.19%)
Apr 24, 2023	19.83	20.31	19.51	20.19	374,910	+0.19(+0.95%)
Apr 21, 2023	19.93	20.11	19.29	20.00	68,677	+0.37(+1.88%)
Apr 20, 2023	19.49	20.00	19.30	19.63	204,768	+0.04(+0.20%)
Apr 19, 2023	19.22	19.83	19.14	19.59	112,644	+0.03(+0.15%)
Apr 18, 2023	20.41	21.04	19.41	19.56	115,348	-0.74(-3.65%)
Apr 17, 2023	18.95	20.54	18.95	20.30	274,207	+1.35(+7.12%)
Apr 14, 2023	20.78	20.78	18.84	18.95	170,183	-1.45(-7.11%)
Apr 13, 2023	20.14	21.04	20.00	20.40	812,935	+0.36(+1.80%)
Apr 12, 2023	21.55	21.55	19.95	20.04	629,681	-1.39(-6.49%)
Apr 11, 2023	21.14	22.00	21.05	21.43	81,132	+0.22(+1.04%)
Apr 10, 2023	22.22	22.57	20.53	21.21	210,560	-1.01(-4.55%)
Apr 06, 2023	21.15	22.55	21.09	22.22	199,822	+0.99(+4.66%)
Apr 05, 2023	21.07	21.57	20.80	21.23	276,268	+0.20(+0.95%)
Apr 04, 2023	21.71	21.95	20.52	21.03	529,824	-0.54(-2.50%)
Apr 03, 2023	21.28	22.02	20.90	21.57	284,583	+0.30(+1.41%)
Mar 31, 2023	21.87	22.12	21.00	21.27	135,418	-0.50(-2.30%)
Mar 30, 2023	23.09	23.16	21.77	21.77	330,978	-1.43(-6.16%)
Mar 29, 2023	22.84	23.54	22.30	23.20	2,158,362	+0.80(+3.57%)
Mar 28, 2023	21.35	22.59	20.78	22.40	520,014	+2.23(+11.06%)
Mar 27, 2023	20.60	21.10	20.13	20.17	141,820	-0.38(-1.85%)
Mar 24, 2023	20.26	21.00	19.94	20.55	401,934	+0.20(+0.98%)
Mar 23, 2023	20.77	21.08	20.23	20.35	130,233	-0.37(-1.79%)
Mar 22, 2023	21.12	21.30	20.50	20.72	331,016	-0.31(-1.47%)
Mar 21, 2023	21.40	21.71	20.86	21.03	117,519	-0.27(-1.27%)
Mar 20, 2023	21.64	21.66	20.77	21.30	198,643	-0.42(-1.93%)
Mar 17, 2023	21.27	22.19	20.70	21.72	801,005	+0.44(+2.07%)
Mar 16, 2023	21.47	21.92	20.45	21.28	321,154	-0.21(-0.98%)
Mar 15, 2023	21.46	21.78	20.24	21.49	99,212	-0.17(-0.78%)
Mar 14, 2023	21.38	21.94	21.11	21.66	299,447	+0.48(+2.27%)
Mar 13, 2023	19.89	21.32	19.89	21.18	897,020	+1.16(+5.79%)
Mar 10, 2023	20.57	20.61	19.51	20.02	649,443	-0.55(-2.67%)
Mar 09, 2023	21.12	21.24	20.29	20.57	145,751	-0.53(-2.51%)
Mar 08, 2023	21.58	21.65	21.00	21.10	170,637	-0.48(-2.22%)
Mar 07, 2023	21.62	22.21	21.37	21.58	187,140	-0.04(-0.19%)
Mar 06, 2023	22.00	22.11	21.02	21.62	235,740	-0.31(-1.41%)
Mar 03, 2023	22.95	23.19	21.57	21.93	242,116	-0.92(-4.03%)
Mar 02, 2023	22.56	23.16	22.13	22.85	193,714	+0.09(+0.40%)
Mar 01, 2023	22.64	23.12	22.26	22.76	265,446	+0.03(+0.13%)
Feb 28, 2023	23.50	23.55	22.64	22.73	391,479	-0.47(-2.03%)
Feb 27, 2023	22.71	23.58	22.10	23.20	321,736	+0.76(+3.39%)
Feb 24, 2023	23.20	23.98	22.35	22.44	212,920	-0.96(-4.10%)
Feb 23, 2023	24.03	24.69	23.26	23.40	256,656	-0.55(-2.30%)
Feb 22, 2023	24.05	25.00	23.86	23.95	391,999	-0.19(-0.79%)
Feb 21, 2023	24.64	25.16	23.68	24.14	293,145	-0.72(-2.90%)
Feb 17, 2023	23.96	24.96	23.80	24.86	259,911	+0.44(+1.80%)
Feb 16, 2023	24.50	25.18	24.00	24.42	613,572	-0.23(-0.93%)
Feb 15, 2023	24.75	25.75	23.69	24.65	1,038,064	-0.26(-1.04%)
Feb 14, 2023	25.70	28.22	24.47	24.91	1,558,047	-1.13(-4.34%)
Feb 13, 2023	27.61	28.47	25.54	26.04	651,470	-1.59(-5.75%)
Feb 10, 2023	28.50	28.79	27.24	27.63	163,917	-0.87(-3.05%)
Feb 09, 2023	28.65	29.31	27.92	28.50	151,033	+0.00(+0.00%)
Feb 08, 2023	29.01	29.50	28.10	28.50	142,888	-0.37(-1.28%)
Feb 07, 2023	28.40	29.17	27.88	28.87	178,667	+0.57(+2.01%)
Feb 06, 2023	27.23	28.90	26.95	28.30	273,110	+0.86(+3.13%)
Feb 03, 2023	28.40	28.42	26.96	27.44	365,222	-1.01(-3.55%)
Feb 02, 2023	29.49	29.95	27.75	28.45	235,142	-0.49(-1.69%)
Feb 01, 2023	27.84	29.00	27.65	28.94	267,459	+1.32(+4.78%)
Jan 31, 2023	27.90	28.98	27.12	27.62	459,750	-0.46(-1.64%)
Jan 30, 2023	28.00	29.19	27.50	28.08	145,473	+0.08(+0.29%)
Jan 27, 2023	27.77	29.17	27.49	28.00	316,533	+0.07(+0.25%)
Jan 26, 2023	28.29	28.90	27.42	27.93	146,873	-0.03(-0.11%)
Jan 25, 2023	27.38	28.66	26.55	27.96	323,564	+0.45(+1.64%)
Jan 24, 2023	27.41	28.19	27.28	27.51	233,816	+0.07(+0.26%)
Jan 23, 2023	27.41	28.12	26.90	27.44	74,592	-0.02(-0.07%)
Jan 20, 2023	28.08	28.30	27.38	27.46	72,701	-0.46(-1.65%)
Jan 19, 2023	27.50	28.49	26.67	27.92	428,009	+0.42(+1.53%)
Jan 18, 2023	27.27	27.99	25.92	27.50	233,003	+0.57(+2.12%)
Jan 17, 2023	27.89	29.24	26.39	26.93	165,237	-0.90(-3.23%)
Jan 13, 2023	28.14	28.92	27.51	27.83	259,501	-0.57(-2.01%)
Jan 12, 2023	27.91	28.60	26.63	28.40	258,800	+0.44(+1.57%)
Jan 11, 2023	29.00	29.51	27.66	27.96	135,561	-0.92(-3.19%)
Jan 10, 2023	30.11	31.43	28.57	28.88	211,727	-1.35(-4.47%)
Jan 09, 2023	31.48	31.68	28.60	30.23	200,269	-1.14(-3.63%)
Jan 06, 2023	30.88	31.78	30.37	31.37	133,641	+0.18(+0.58%)
Jan 05, 2023	31.91	31.91	30.67	31.19	412,448	+0.39(+1.27%)
Jan 04, 2023	31.24	31.24	29.46	30.80	175,065	+0.80(+2.67%)
Jan 03, 2023	29.93	30.69	28.82	30.00	112,735	+0.40(+1.35%)
Dec 30, 2022	29.49	30.07	28.26	29.60	163,459	+0.04(+0.14%)
Dec 29, 2022	29.28	30.76	29.09	29.56	127,284	+0.91(+3.18%)
Dec 28, 2022	27.53	28.98	27.31	28.65	160,054	+0.33(+1.17%)
Dec 27, 2022	30.09	30.17	28.12	28.32	58,157	-1.70(-5.66%)
Dec 23, 2022	31.08	31.08	28.90	30.02	94,872	-1.06(-3.41%)
Dec 22, 2022	29.84	31.32	29.60	31.08	145,988	+0.97(+3.22%)
Dec 21, 2022	30.20	30.80	29.21	30.11	390,774	-0.09(-0.30%)
Dec 20, 2022	30.17	30.50	29.47	30.20	139,213	-0.03(-0.10%)
Dec 19, 2022	31.10	31.10	29.01	30.23	142,800	-0.60(-1.95%)
Dec 16, 2022	30.80	31.50	29.09	30.83	501,882	-0.44(-1.41%)
Dec 15, 2022	31.78	33.03	30.96	31.27	531,762	-0.85(-2.65%)
Dec 14, 2022	31.67	33.49	31.01	32.12	202,307	+0.16(+0.50%)
Dec 13, 2022	31.85	32.17	30.23	31.96	88,475	+1.49(+4.89%)
Dec 12, 2022	30.75	31.64	29.47	30.47	153,989	-0.14(-0.46%)
Dec 09, 2022	31.39	31.61	30.41	30.61	101,092	-0.90(-2.86%)
Dec 08, 2022	31.12	32.67	30.02	31.51	554,586	+0.39(+1.25%)
Dec 07, 2022	32.66	33.14	30.51	31.12	281,637	-1.78(-5.41%)
Dec 06, 2022	32.16	33.33	31.36	32.90	388,748	+0.49(+1.51%)
Dec 05, 2022	31.55	32.64	30.14	32.41	461,215	+0.68(+2.14%)
Dec 02, 2022	28.63	31.93	28.63	31.73	607,957	+2.84(+9.83%)

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.

Bicycle Therapeutics Plc ADR (NQ: BCYC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Bicycle Therapeutics Plc ADR (NQ: BCYC )

Historical Prices

Sections

Services