Skip to main content

Bicycle Therapeutics Plc ADR (NQ: BCYC )

24.90 +0.35 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 24.60 24.97 24.09 24.90 441,413 +0.35(+1.43%)
Mar 27, 2024 24.66 25.32 23.61 24.55 469,576 +0.02(+0.08%)
Mar 26, 2024 25.77 25.94 24.13 24.53 650,439 -0.90(-3.54%)
Mar 25, 2024 25.32 25.80 24.98 25.43 275,076 -0.06(-0.24%)
Mar 22, 2024 25.86 25.97 25.22 25.49 335,003 -0.36(-1.39%)
Mar 21, 2024 25.58 26.00 25.11 25.85 400,725 +0.24(+0.94%)
Mar 20, 2024 24.80 25.78 24.10 25.61 436,292 +1.06(+4.32%)
Mar 19, 2024 24.37 25.00 24.14 24.55 310,100 +0.43(+1.78%)
Mar 18, 2024 23.76 24.40 23.01 24.12 373,808 +0.36(+1.52%)
Mar 15, 2024 22.79 24.07 22.79 23.76 397,378 +0.82(+3.57%)
Mar 14, 2024 25.52 25.52 22.48 22.94 244,815 -2.61(-10.22%)
Mar 13, 2024 24.97 25.70 24.97 25.55 391,912 +0.51(+2.04%)
Mar 12, 2024 23.57 25.08 22.76 25.04 537,596 +1.37(+5.79%)
Mar 11, 2024 25.18 25.53 23.60 23.67 165,509 -1.68(-6.63%)
Mar 08, 2024 25.36 26.04 24.68 25.35 279,663 +0.01(+0.04%)
Mar 07, 2024 25.00 25.35 24.58 25.34 374,735 +0.70(+2.84%)
Mar 06, 2024 25.05 25.52 23.97 24.64 376,276 -0.02(-0.08%)
Mar 05, 2024 24.22 25.00 23.89 24.66 648,429 +0.22(+0.90%)
Mar 04, 2024 25.79 25.80 23.87 24.44 355,858 -1.28(-4.98%)
Mar 01, 2024 25.43 26.33 25.02 25.72 311,647 +0.63(+2.51%)
Feb 29, 2024 26.20 26.28 24.61 25.09 179,054 -0.89(-3.43%)
Feb 28, 2024 26.34 27.24 25.67 25.98 324,650 -0.12(-0.46%)
Feb 27, 2024 25.90 26.25 24.80 26.10 596,238 +0.54(+2.11%)
Feb 26, 2024 24.60 25.69 23.77 25.56 533,338 +0.92(+3.73%)
Feb 23, 2024 24.16 24.85 23.50 24.64 248,009 +0.66(+2.75%)
Feb 22, 2024 23.57 24.63 23.39 23.98 402,447 +0.78(+3.36%)
Feb 21, 2024 23.34 24.36 22.99 23.20 630,322 +0.51(+2.25%)
Feb 20, 2024 22.10 23.15 21.65 22.69 615,105 +0.19(+0.84%)
Feb 16, 2024 22.00 22.60 21.32 22.50 192,417 +0.41(+1.86%)
Feb 15, 2024 22.00 22.63 21.48 22.09 581,088 +0.22(+1.01%)
Feb 14, 2024 22.00 22.33 21.11 21.87 581,817 +0.47(+2.20%)
Feb 13, 2024 17.82 21.74 17.82 21.40 1,228,607 +3.98(+22.85%)
Feb 12, 2024 17.25 17.66 17.09 17.42 193,742 +0.19(+1.10%)
Feb 09, 2024 16.98 17.54 16.61 17.23 139,634 +0.43(+2.56%)
Feb 08, 2024 16.74 16.90 16.55 16.80 221,258 +0.05(+0.30%)
Feb 07, 2024 17.34 17.34 16.72 16.75 238,694 -0.38(-2.22%)
Feb 06, 2024 17.09 17.44 17.01 17.13 268,892 +0.13(+0.76%)
Feb 05, 2024 16.78 17.57 16.48 17.00 243,159 +0.09(+0.53%)
Feb 02, 2024 17.03 17.58 16.59 16.91 216,982 -0.44(-2.54%)
Feb 01, 2024 17.56 17.73 17.07 17.35 281,878 -0.10(-0.57%)
Jan 31, 2024 17.73 18.55 17.03 17.45 382,006 -0.28(-1.58%)
Jan 30, 2024 18.16 18.16 17.68 17.73 291,944 -0.55(-3.01%)
Jan 29, 2024 17.96 18.41 17.59 18.28 354,388 +0.51(+2.87%)
Jan 26, 2024 17.94 18.10 17.33 17.77 436,147 -0.07(-0.39%)
Jan 25, 2024 17.56 17.99 17.33 17.84 392,529 +0.34(+1.94%)
Jan 24, 2024 17.89 17.95 17.47 17.50 89,373 -0.22(-1.24%)
Jan 23, 2024 18.13 18.21 17.28 17.72 389,267 -0.06(-0.34%)
Jan 22, 2024 17.77 18.34 17.32 17.78 525,553 +0.03(+0.17%)
Jan 19, 2024 17.67 17.94 17.24 17.75 97,164 +0.01(+0.06%)
Jan 18, 2024 18.31 18.31 17.58 17.74 363,123 -0.48(-2.63%)
Jan 17, 2024 17.81 18.24 17.45 18.22 533,083 +0.06(+0.33%)
Jan 16, 2024 18.32 18.32 17.78 18.16 127,909 -0.29(-1.57%)
Jan 12, 2024 18.20 19.22 18.20 18.45 170,319 +0.24(+1.32%)
Jan 11, 2024 18.72 18.73 17.80 18.21 157,778 -0.55(-2.93%)
Jan 10, 2024 19.35 19.72 18.03 18.76 246,020 -0.50(-2.60%)
Jan 09, 2024 18.74 19.56 17.81 19.26 531,700 +0.36(+1.90%)
Jan 08, 2024 17.09 19.03 17.03 18.90 212,673 +1.82(+10.66%)
Jan 05, 2024 16.96 17.26 16.13 17.08 572,345 -0.38(-2.18%)
Jan 04, 2024 17.42 17.83 16.80 17.46 443,107 +0.12(+0.69%)
Jan 03, 2024 18.40 18.40 17.11 17.34 657,969 -1.10(-5.97%)
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.