Bicycle Therapeutics plc - American Depositary Shares (BCYC)
7.0700
+0.0700 (1.00%)
NASDAQ · Last Trade: Jan 27th, 6:16 PM EST
Historical Prices For Bicycle Therapeutics plc - American Depositary Shares (BCYC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/27/2026 | 7.03 | 7.19 | 6.94 | 7.07 | 155,442 | 7.07 |
| 1/26/2026 | 7.01 | 7.22 | 6.85 | 7.00 | 179,844 | 7.00 |
| 1/23/2026 | 7.14 | 7.27 | 6.91 | 6.95 | 151,798 | 6.95 |
| 1/22/2026 | 6.93 | 7.34 | 6.90 | 7.22 | 240,559 | 7.22 |
| 1/21/2026 | 6.68 | 6.91 | 6.65 | 6.90 | 141,312 | 6.90 |
| 1/20/2026 | 6.50 | 6.79 | 6.50 | 6.67 | 239,947 | 6.67 |
| 1/16/2026 | 6.50 | 6.62 | 6.48 | 6.51 | 330,197 | 6.51 |
| 1/15/2026 | 6.64 | 6.64 | 6.37 | 6.47 | 240,113 | 6.47 |
| 1/14/2026 | 6.46 | 6.66 | 6.42 | 6.62 | 199,817 | 6.62 |
| 1/13/2026 | 6.55 | 6.88 | 6.39 | 6.49 | 199,761 | 6.49 |
| 1/12/2026 | 6.73 | 6.88 | 6.37 | 6.58 | 507,592 | 6.58 |
| 1/09/2026 | 6.70 | 6.80 | 6.58 | 6.64 | 164,353 | 6.64 |
| 1/08/2026 | 6.77 | 6.78 | 6.60 | 6.63 | 196,757 | 6.63 |
| 1/07/2026 | 6.54 | 7.00 | 6.54 | 6.87 | 271,534 | 6.87 |
| 1/06/2026 | 6.61 | 6.76 | 6.50 | 6.57 | 259,093 | 6.57 |
| 1/05/2026 | 6.73 | 6.87 | 6.30 | 6.61 | 368,599 | 6.61 |
| 1/02/2026 | 7.08 | 7.19 | 6.62 | 6.68 | 289,314 | 6.68 |
| 12/31/2025 | 6.73 | 7.13 | 6.73 | 7.08 | 232,673 | 7.08 |
| 12/30/2025 | 6.78 | 6.87 | 6.75 | 6.80 | 183,752 | 6.80 |
| 12/29/2025 | 6.80 | 6.94 | 6.75 | 6.78 | 290,435 | 6.78 |
| 12/26/2025 | 6.99 | 6.99 | 6.73 | 6.82 | 158,061 | 6.82 |
| 12/24/2025 | 6.96 | 7.03 | 6.91 | 6.99 | 96,481 | 6.99 |
| 12/23/2025 | 7.14 | 7.14 | 6.90 | 6.94 | 159,577 | 6.94 |
| 12/22/2025 | 6.90 | 7.28 | 6.90 | 7.19 | 314,643 | 7.19 |
| 12/19/2025 | 6.80 | 7.01 | 6.73 | 6.87 | 243,338 | 6.87 |
| 12/18/2025 | 6.95 | 7.15 | 6.74 | 6.77 | 261,969 | 6.77 |
| 12/17/2025 | 7.33 | 7.50 | 6.75 | 6.95 | 348,725 | 6.95 |
| 12/16/2025 | 7.31 | 7.41 | 7.10 | 7.31 | 245,258 | 7.31 |
| 12/15/2025 | 7.45 | 7.50 | 7.17 | 7.33 | 264,319 | 7.33 |
| 12/12/2025 | 7.44 | 7.55 | 7.30 | 7.45 | 156,429 | 7.45 |
| 12/11/2025 | 7.51 | 7.65 | 7.30 | 7.43 | 198,259 | 7.43 |
| 12/10/2025 | 7.05 | 7.54 | 7.05 | 7.52 | 291,191 | 7.52 |
| 12/09/2025 | 7.34 | 7.35 | 7.03 | 7.09 | 203,261 | 7.09 |
| 12/08/2025 | 7.07 | 7.46 | 7.06 | 7.40 | 282,265 | 7.40 |
| 12/05/2025 | 7.12 | 7.28 | 7.04 | 7.07 | 242,319 | 7.07 |
| 12/04/2025 | 7.05 | 7.27 | 6.96 | 7.14 | 302,559 | 7.14 |
| 12/03/2025 | 6.85 | 7.17 | 6.76 | 7.14 | 272,906 | 7.14 |
| 12/02/2025 | 7.00 | 7.09 | 6.83 | 6.87 | 386,903 | 6.87 |
| 12/01/2025 | 7.37 | 7.40 | 7.00 | 7.04 | 307,331 | 7.04 |
| 11/28/2025 | 7.27 | 7.83 | 7.27 | 7.48 | 239,879 | 7.48 |
| 11/26/2025 | 6.83 | 7.36 | 6.76 | 7.31 | 315,911 | 7.31 |
| 11/25/2025 | 6.74 | 6.97 | 6.71 | 6.87 | 310,110 | 6.87 |
| 11/24/2025 | 6.30 | 6.79 | 6.30 | 6.74 | 380,511 | 6.74 |
| 11/21/2025 | 6.13 | 6.39 | 6.03 | 6.32 | 284,412 | 6.32 |
| 11/20/2025 | 6.25 | 6.75 | 6.06 | 6.17 | 424,407 | 6.17 |
| 11/19/2025 | 6.46 | 6.68 | 6.18 | 6.25 | 351,963 | 6.25 |
| 11/18/2025 | 6.40 | 6.59 | 6.17 | 6.47 | 349,346 | 6.47 |
| 11/17/2025 | 6.50 | 6.67 | 6.30 | 6.46 | 330,136 | 6.46 |
| 11/14/2025 | 6.49 | 6.75 | 6.43 | 6.48 | 287,448 | 6.48 |
| 11/13/2025 | 6.60 | 6.89 | 6.47 | 6.60 | 356,987 | 6.60 |
| 11/12/2025 | 6.79 | 6.88 | 6.46 | 6.56 | 377,572 | 6.56 |
| 11/11/2025 | 6.57 | 6.88 | 6.46 | 6.83 | 264,105 | 6.83 |
| 11/10/2025 | 6.48 | 6.63 | 6.34 | 6.58 | 271,301 | 6.58 |
| 11/07/2025 | 6.50 | 6.54 | 6.19 | 6.44 | 580,537 | 6.44 |
| 11/06/2025 | 6.23 | 6.60 | 6.23 | 6.51 | 421,558 | 6.51 |
| 11/05/2025 | 6.87 | 6.87 | 6.10 | 6.17 | 1,157,319 | 6.17 |
| 11/04/2025 | 7.03 | 7.33 | 6.85 | 6.87 | 384,239 | 6.87 |
| 11/03/2025 | 8.04 | 8.11 | 7.25 | 7.26 | 399,471 | 7.26 |
| 10/31/2025 | 8.23 | 8.47 | 7.95 | 8.07 | 309,259 | 8.07 |
| 10/30/2025 | 8.18 | 9.08 | 7.99 | 8.76 | 292,870 | 8.76 |
| 10/29/2025 | 8.21 | 8.75 | 8.05 | 8.18 | 300,246 | 8.18 |
| 10/28/2025 | 8.12 | 8.35 | 7.89 | 8.22 | 179,558 | 8.22 |