Skip to main content

Bicycle Therapeutics Plc ADR (NQ: BCYC )

24.30 +0.32 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 23.85 24.80 23.25 24.30 689,808 +0.32(+1.33%)
May 31, 2023 24.10 24.75 23.30 23.98 154,265 -0.07(-0.29%)
May 30, 2023 23.86 24.06 23.28 24.05 60,999 -0.17(-0.70%)
May 26, 2023 23.96 24.56 23.40 24.22 126,740 +0.43(+1.81%)
May 25, 2023 24.25 24.25 23.13 23.79 122,182 -0.58(-2.38%)
May 24, 2023 24.39 24.66 23.84 24.37 68,197 -0.17(-0.69%)
May 23, 2023 25.30 25.50 24.30 24.54 87,036 -0.78(-3.08%)
May 22, 2023 24.83 25.45 24.50 25.32 76,660 +0.86(+3.52%)
May 19, 2023 23.27 24.47 23.20 24.46 218,893 +1.19(+5.11%)
May 18, 2023 23.86 23.93 22.98 23.27 49,339 -0.86(-3.56%)
May 17, 2023 24.00 24.18 23.28 24.13 89,985 +0.23(+0.96%)
May 16, 2023 23.50 24.23 22.97 23.90 100,965 +0.03(+0.13%)
May 15, 2023 24.42 24.90 23.82 23.87 225,641 -0.29(-1.20%)
May 12, 2023 23.10 24.48 23.00 24.16 176,475 +1.15(+5.00%)
May 11, 2023 23.54 23.94 22.76 23.01 94,607 -0.36(-1.54%)
May 10, 2023 23.44 24.77 22.77 23.37 675,820 +1.00(+4.47%)
May 09, 2023 21.60 23.09 21.57 22.37 156,356 +0.77(+3.56%)
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%)
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.