Skip to main content

Bicycle Therapeutics Plc ADR (NQ: BCYC )

23.09 -0.39 (-1.66%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 26.01 26.19 23.39 23.48 2,220,759 +2.06(+9.62%)
May 22, 2024 21.49 22.21 21.13 21.42 368,315 -0.18(-0.83%)
May 21, 2024 21.62 21.94 20.99 21.60 200,491 -0.11(-0.51%)
May 20, 2024 21.26 21.89 21.11 21.71 89,406 +0.35(+1.64%)
May 17, 2024 22.18 22.18 21.29 21.36 124,459 -0.82(-3.70%)
May 16, 2024 22.36 22.64 21.80 22.18 168,812 -0.18(-0.81%)
May 15, 2024 22.10 23.09 22.00 22.36 386,468 +0.51(+2.33%)
May 14, 2024 22.53 23.14 21.79 21.85 184,001 -0.72(-3.19%)
May 13, 2024 22.90 23.48 22.35 22.57 186,325 -0.32(-1.40%)
May 10, 2024 23.68 23.93 22.75 22.89 185,342 -0.69(-2.93%)
May 09, 2024 23.51 24.01 23.47 23.58 102,388 -0.04(-0.17%)
May 08, 2024 23.00 25.00 23.00 23.62 227,971 +0.54(+2.34%)
May 07, 2024 23.30 23.68 22.88 23.08 258,359 -0.22(-0.94%)
May 06, 2024 24.80 25.01 22.98 23.30 424,084 -1.28(-5.21%)
May 03, 2024 25.33 25.50 24.53 24.58 324,430 -0.11(-0.45%)
May 02, 2024 24.93 26.76 24.55 24.69 606,373 +0.49(+2.02%)
May 01, 2024 23.66 24.71 23.38 24.20 389,430 +0.75(+3.20%)
Apr 30, 2024 23.20 24.43 23.20 23.45 270,253 +0.04(+0.17%)
Apr 29, 2024 22.89 24.18 22.74 23.41 133,931 +0.68(+2.99%)
Apr 26, 2024 22.60 23.54 22.52 22.73 143,698 +0.21(+0.93%)
Apr 25, 2024 22.53 22.70 22.00 22.52 118,003 -0.15(-0.66%)
Apr 24, 2024 22.80 23.32 22.45 22.67 518,131 -0.01(-0.04%)
Apr 23, 2024 22.51 23.19 22.35 22.68 163,474 +0.11(+0.49%)
Apr 22, 2024 23.65 23.65 22.48 22.57 395,115 -0.88(-3.75%)
Apr 19, 2024 24.16 24.61 23.00 23.45 546,482 -1.04(-4.25%)
Apr 18, 2024 24.57 24.96 22.66 24.49 698,554 +2.67(+12.24%)
Apr 17, 2024 22.16 23.00 21.70 21.82 718,891 -0.11(-0.50%)
Apr 16, 2024 21.86 22.14 21.61 21.93 153,221 +0.11(+0.50%)
Apr 15, 2024 22.32 22.67 21.79 21.82 253,586 -0.48(-2.15%)
Apr 12, 2024 22.50 22.99 22.11 22.30 221,426 -0.20(-0.89%)
Apr 11, 2024 23.00 23.16 21.91 22.50 258,731 -0.49(-2.13%)
Apr 10, 2024 22.77 23.27 22.34 22.99 607,848 -0.08(-0.35%)
Apr 09, 2024 23.07 23.31 22.64 23.07 319,744 +0.11(+0.48%)
Apr 08, 2024 22.73 23.38 22.46 22.96 358,192 +0.23(+1.01%)
Apr 05, 2024 22.59 23.02 22.24 22.73 553,544 +0.12(+0.53%)
Apr 04, 2024 23.31 24.37 22.57 22.61 430,148 -0.71(-3.04%)
Apr 03, 2024 23.48 24.18 22.96 23.32 829,088 -0.41(-1.73%)
Apr 02, 2024 24.03 24.18 23.32 23.73 694,563 -0.52(-2.14%)
Apr 01, 2024 24.81 25.09 23.72 24.25 445,804 -0.65(-2.61%)
Mar 28, 2024 24.60 24.97 24.09 24.90 441,421 +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%)
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.