Canada markets closed

Bicycle Therapeutics plc (BCYC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.20+0.75 (+3.20%)
At close: 04:00PM EDT
24.20 0.00 (0.00%)
After hours: 05:33PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202423.6624.7123.3824.2024.20389,400
Apr 30, 202423.2024.4323.2023.4523.45270,300
Apr 29, 202422.8924.1822.7423.4123.41133,900
Apr 26, 202422.6023.5422.5222.7322.73143,700
Apr 25, 202422.5322.7022.0022.5222.52118,000
Apr 24, 202422.8023.3322.4522.6722.67518,100
Apr 23, 202422.5123.1922.3522.6822.68163,500
Apr 22, 202423.6523.6522.4822.5722.57395,100
Apr 19, 202424.1624.6123.0023.4523.45546,500
Apr 18, 202424.5724.9622.6624.4924.49698,600
Apr 17, 202422.1623.0021.7021.8221.82718,900
Apr 16, 202421.8622.1421.6121.9321.93153,200
Apr 15, 202422.3222.6721.7821.8221.82253,600
Apr 12, 202422.5022.9922.1022.3022.30221,400
Apr 11, 202423.0023.1621.9122.5022.50258,700
Apr 10, 202422.7723.2722.3422.9922.99607,800
Apr 09, 202423.0723.3122.6423.0723.07319,700
Apr 08, 202422.7323.3822.4722.9622.96358,200
Apr 05, 202422.5923.0222.2422.7322.73553,400
Apr 04, 202423.3124.3722.5722.6122.61430,400
Apr 03, 202423.4824.1822.9623.3223.32829,100
Apr 02, 202424.0324.1823.3223.7323.73694,600
Apr 01, 202424.8125.0823.7224.2524.25445,800
Mar 28, 202424.6024.9724.0924.9024.90205,000
Mar 27, 202424.6625.3223.6124.5524.55469,600
Mar 26, 202425.7725.9424.1324.5324.53650,400
Mar 25, 202425.3225.8024.9825.4325.43275,100
Mar 22, 202425.8625.9725.2225.4925.49335,000
Mar 21, 202425.5826.0025.1125.8525.85400,700
Mar 20, 202424.8025.7824.1025.6125.61436,300
Mar 19, 202424.3725.0024.1424.5524.55310,100
Mar 18, 202423.7624.4023.0124.1224.12373,800
Mar 15, 202422.7924.0722.7923.7623.76397,400
Mar 14, 202425.5225.5222.4922.9422.94244,800
Mar 13, 202424.9725.7024.9725.5525.55391,900
Mar 12, 202423.5725.0822.7625.0425.04537,600
Mar 11, 202425.1825.5323.6023.6723.67165,500
Mar 08, 202425.3626.0424.6725.3525.35279,700
Mar 07, 202425.0025.3524.5825.3425.34374,700
Mar 06, 202425.0525.5223.9724.6424.64376,300
Mar 05, 202424.2225.0023.8924.6624.66648,400
Mar 04, 202425.7925.8023.8724.4424.44355,900
Mar 01, 202425.4326.3325.0125.7225.72311,600
Feb 29, 202426.2026.2824.6125.0925.09179,100
Feb 28, 202426.3427.2425.6725.9825.98324,700
Feb 27, 202425.9026.2524.8026.1026.10596,200
Feb 26, 202424.6025.6923.7725.5625.56533,300
Feb 23, 202424.1624.8523.5024.6424.64248,000
Feb 22, 202423.5724.6323.3923.9823.98402,400
Feb 21, 202423.3424.3622.9923.2023.20630,300
Feb 20, 202422.1023.1521.6522.6922.69615,100
Feb 16, 202422.0022.6021.3222.5022.50192,400
Feb 15, 202422.0022.6321.4822.0922.09581,100
Feb 14, 202422.0022.3321.1121.8721.87581,800
Feb 13, 202417.8221.7417.8221.4021.401,228,600
Feb 12, 202417.2517.6617.0917.4217.42193,700
Feb 09, 202416.9817.5316.6117.2317.23139,600
Feb 08, 202416.7416.9016.5516.8016.80221,200
Feb 07, 202417.3417.3416.7216.7516.75238,700
Feb 06, 202417.0917.4417.0117.1317.13268,900
Feb 05, 202416.7817.5716.4817.0017.00243,200
Feb 02, 202417.0317.5816.5916.9116.91217,000
Feb 01, 202417.5617.7317.0717.3517.35281,900
Jan 31, 202417.7318.5517.0317.4517.45382,000
Jan 30, 202418.1618.1617.6817.7317.73291,900
Jan 29, 202417.9618.4117.5918.2818.28356,400
Jan 26, 202417.9418.1017.3317.7717.77436,100
Jan 25, 202417.5617.9917.3317.8417.84392,500
Jan 24, 202417.8917.9517.4717.5017.5089,400
Jan 23, 202418.1318.2117.2817.7217.72388,900
Jan 22, 202417.7718.3417.3217.7817.78525,600
Jan 19, 202417.6717.9417.2417.7517.7597,200
Jan 18, 202418.3118.3117.5817.7417.74363,100
Jan 17, 202417.8118.2417.4518.2218.22533,100
Jan 16, 202418.3218.3217.7818.1618.16127,900
Jan 12, 202418.2019.2218.2018.4518.45170,300
Jan 11, 202418.7218.7317.8118.2118.21157,800
Jan 10, 202419.3519.7218.0318.7618.76246,000
Jan 09, 202418.7419.5617.8119.2619.26531,700
Jan 08, 202417.0919.0317.0318.9018.90212,700
Jan 05, 202416.9617.2616.1317.0817.08572,300
Jan 04, 202417.4217.8316.8017.4617.46129,400
Jan 03, 202418.4018.4017.1117.3417.34342,300
Jan 02, 202418.0419.0418.0318.4418.44187,100
Dec 29, 202318.8218.8617.8118.0818.08143,600
Dec 28, 202318.5019.0018.0218.6918.69486,500
Dec 27, 202318.8219.0018.3818.5018.50147,100
Dec 26, 202318.7519.3018.5918.6118.61442,000
Dec 22, 202318.7419.7218.6418.6718.67601,800
Dec 21, 202318.2918.6617.7618.3718.37481,900
Dec 20, 202318.0018.8317.3518.0818.08856,700
Dec 19, 202318.0419.0117.3717.8117.81662,200
Dec 18, 202317.7718.1317.2417.7017.70711,200
Dec 15, 202314.9817.7614.9817.5117.512,129,900
Dec 14, 202316.7516.8514.5215.0015.001,631,100
Dec 13, 202316.5016.8216.1016.4716.471,216,500
Dec 12, 202315.8916.6715.3116.3816.38636,500
Dec 11, 202315.9015.9015.4115.7815.78494,400
Dec 08, 202315.7716.1115.3115.7915.79599,200
Dec 07, 202314.8215.7314.3915.7115.71822,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...