Bicycle Therapeutics plc - American Depositary Shares (BCYC)
7.8100
-0.0700 (-0.89%)
NASDAQ · Last Trade: Oct 23rd, 10:54 PM EDT
Historical Prices For Bicycle Therapeutics plc - American Depositary Shares (BCYC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.88 | 7.96 | 7.69 | 7.81 | 147,021 | 7.81 |
| 10/22/2025 | 8.25 | 8.42 | 7.64 | 7.88 | 370,057 | 7.88 |
| 10/21/2025 | 8.18 | 8.36 | 7.93 | 8.29 | 274,348 | 8.29 |
| 10/20/2025 | 8.17 | 8.39 | 8.02 | 8.16 | 186,204 | 8.16 |
| 10/17/2025 | 8.63 | 8.73 | 7.95 | 8.17 | 256,632 | 8.17 |
| 10/16/2025 | 8.53 | 8.95 | 8.48 | 8.65 | 427,940 | 8.65 |
| 10/15/2025 | 7.90 | 8.50 | 7.90 | 8.39 | 306,477 | 8.39 |
| 10/14/2025 | 8.02 | 8.24 | 7.87 | 7.90 | 221,828 | 7.90 |
| 10/13/2025 | 8.39 | 8.41 | 8.00 | 8.12 | 192,688 | 8.12 |
| 10/10/2025 | 8.97 | 9.10 | 8.30 | 8.32 | 298,315 | 8.32 |
| 10/09/2025 | 8.30 | 9.16 | 8.30 | 8.87 | 339,284 | 8.87 |
| 10/08/2025 | 8.10 | 8.43 | 8.01 | 8.26 | 588,833 | 8.26 |
| 10/07/2025 | 8.19 | 8.20 | 7.80 | 8.00 | 272,903 | 8.00 |
| 10/06/2025 | 8.37 | 8.60 | 8.00 | 8.23 | 260,910 | 8.23 |
| 10/03/2025 | 8.65 | 8.68 | 8.20 | 8.37 | 270,360 | 8.37 |
| 10/02/2025 | 8.43 | 8.69 | 8.20 | 8.53 | 363,928 | 8.53 |
| 10/01/2025 | 7.71 | 8.39 | 7.61 | 8.33 | 480,519 | 8.33 |
| 9/30/2025 | 7.59 | 7.83 | 7.40 | 7.74 | 450,092 | 7.74 |
| 9/29/2025 | 7.55 | 7.73 | 7.47 | 7.61 | 336,285 | 7.61 |
| 9/26/2025 | 7.53 | 7.53 | 7.38 | 7.40 | 126,425 | 7.40 |
| 9/25/2025 | 7.51 | 7.78 | 7.40 | 7.54 | 377,826 | 7.54 |
| 9/24/2025 | 7.10 | 7.65 | 7.10 | 7.58 | 318,617 | 7.58 |
| 9/23/2025 | 7.11 | 7.16 | 7.01 | 7.09 | 271,287 | 7.09 |
| 9/22/2025 | 6.93 | 7.17 | 6.81 | 7.13 | 300,531 | 7.13 |
| 9/19/2025 | 7.27 | 7.27 | 6.92 | 6.93 | 259,511 | 6.93 |
| 9/18/2025 | 7.02 | 7.23 | 6.96 | 7.16 | 315,334 | 7.16 |
| 9/17/2025 | 7.00 | 7.21 | 6.91 | 6.92 | 262,645 | 6.92 |
| 9/16/2025 | 6.90 | 7.18 | 6.86 | 6.95 | 274,488 | 6.95 |
| 9/15/2025 | 7.13 | 7.25 | 6.77 | 6.86 | 232,200 | 6.86 |
| 9/12/2025 | 7.08 | 7.32 | 6.86 | 7.07 | 370,904 | 7.07 |
| 9/11/2025 | 6.98 | 7.30 | 6.84 | 7.02 | 315,541 | 7.02 |
| 9/10/2025 | 7.13 | 7.32 | 6.83 | 7.00 | 286,687 | 7.00 |
| 9/09/2025 | 7.01 | 7.23 | 6.93 | 7.12 | 193,762 | 7.12 |
| 9/08/2025 | 7.20 | 7.30 | 6.92 | 7.00 | 201,509 | 7.00 |
| 9/05/2025 | 7.06 | 7.23 | 6.99 | 7.16 | 177,418 | 7.16 |
| 9/04/2025 | 7.07 | 7.07 | 6.75 | 6.97 | 234,679 | 6.97 |
| 9/03/2025 | 7.19 | 7.47 | 7.04 | 7.10 | 181,215 | 7.10 |
| 9/02/2025 | 7.27 | 7.64 | 7.12 | 7.20 | 167,950 | 7.20 |
| 8/29/2025 | 7.14 | 7.46 | 7.03 | 7.38 | 273,022 | 7.38 |
| 8/28/2025 | 7.11 | 7.26 | 7.01 | 7.08 | 110,884 | 7.08 |
| 8/27/2025 | 6.96 | 7.20 | 6.96 | 7.00 | 167,300 | 7.00 |
| 8/26/2025 | 7.09 | 7.15 | 6.90 | 6.99 | 152,773 | 6.99 |
| 8/25/2025 | 7.10 | 7.25 | 6.98 | 7.12 | 233,694 | 7.12 |
| 8/22/2025 | 7.07 | 7.35 | 7.07 | 7.10 | 210,832 | 7.10 |
| 8/21/2025 | 6.94 | 7.17 | 6.94 | 7.09 | 193,722 | 7.09 |
| 8/20/2025 | 7.18 | 7.25 | 6.94 | 7.03 | 208,308 | 7.03 |
| 8/19/2025 | 7.51 | 7.68 | 7.18 | 7.18 | 297,389 | 7.18 |
| 8/18/2025 | 7.50 | 7.63 | 7.40 | 7.54 | 313,227 | 7.54 |
| 8/15/2025 | 7.39 | 7.64 | 7.32 | 7.44 | 259,301 | 7.44 |
| 8/14/2025 | 7.26 | 7.85 | 7.25 | 7.38 | 543,744 | 7.38 |
| 8/13/2025 | 7.35 | 8.12 | 7.33 | 7.35 | 685,707 | 7.35 |
| 8/12/2025 | 7.42 | 7.76 | 7.10 | 7.22 | 335,628 | 7.22 |
| 8/11/2025 | 7.75 | 7.75 | 7.43 | 7.46 | 204,741 | 7.46 |
| 8/08/2025 | 7.55 | 7.98 | 7.44 | 7.65 | 256,013 | 7.65 |
| 8/07/2025 | 7.56 | 7.64 | 7.36 | 7.46 | 133,921 | 7.46 |
| 8/06/2025 | 7.81 | 7.98 | 7.54 | 7.56 | 173,384 | 7.56 |
| 8/05/2025 | 8.04 | 8.19 | 7.77 | 7.86 | 271,703 | 7.86 |
| 8/04/2025 | 7.99 | 8.15 | 7.93 | 8.05 | 155,635 | 8.05 |
| 8/01/2025 | 8.31 | 8.45 | 7.89 | 7.99 | 151,217 | 7.99 |
| 7/31/2025 | 8.39 | 8.73 | 8.39 | 8.52 | 249,099 | 8.52 |
| 7/30/2025 | 8.68 | 8.88 | 8.46 | 8.51 | 177,624 | 8.51 |
| 7/29/2025 | 8.56 | 8.61 | 8.40 | 8.52 | 327,861 | 8.52 |
| 7/28/2025 | 8.73 | 8.90 | 8.52 | 8.61 | 152,443 | 8.61 |
| 7/25/2025 | 8.68 | 8.91 | 8.51 | 8.70 | 306,844 | 8.70 |
| 7/24/2025 | 8.70 | 8.89 | 8.57 | 8.60 | 442,990 | 8.60 |