Bicycle Therapeutics Plc ADR (NQ: BCYC )

23.37 -0.04 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 23.10 23.74 22.61 23.37 266,431 -0.04(-0.17%)
Jul 16, 2024 22.82 23.49 22.35 23.41 160,643 +0.81(+3.58%)
Jul 15, 2024 22.82 22.82 21.69 22.60 151,127 -0.06(-0.26%)
Jul 12, 2024 22.38 24.05 22.28 22.66 249,477 +0.45(+2.03%)
Jul 11, 2024 21.05 22.36 20.66 22.21 160,630 +1.20(+5.71%)
Jul 10, 2024 20.35 21.11 20.34 21.01 355,773 +0.67(+3.29%)
Jul 09, 2024 20.06 20.84 19.83 20.34 134,891 +0.11(+0.54%)
Jul 08, 2024 20.40 20.98 20.12 20.23 131,897 +0.02(+0.10%)
Jul 05, 2024 19.53 20.54 19.27 20.21 225,723 +0.63(+3.22%)
Jul 03, 2024 19.84 20.00 19.50 19.58 64,379 -0.23(-1.16%)
Jul 02, 2024 20.36 20.36 19.48 19.81 269,898 -0.48(-2.37%)
Jul 01, 2024 20.10 20.50 19.81 20.29 310,268 +0.05(+0.25%)
Jun 28, 2024 20.47 20.48 20.05 20.24 162,331 -0.03(-0.15%)
Jun 27, 2024 20.12 20.55 20.00 20.27 174,394 +0.06(+0.30%)
Jun 26, 2024 20.00 20.41 19.92 20.21 218,878 +0.19(+0.95%)
Jun 25, 2024 20.60 20.70 19.99 20.02 219,229 -0.53(-2.58%)
Jun 24, 2024 20.73 21.17 20.39 20.55 150,191 +0.02(+0.10%)
Jun 21, 2024 20.15 20.80 20.00 20.53 248,426 +0.31(+1.53%)
Jun 20, 2024 20.53 20.84 20.14 20.22 340,469 -0.53(-2.55%)
Jun 18, 2024 22.10 22.43 20.57 20.75 250,039 -1.35(-6.11%)
Jun 17, 2024 23.00 23.40 21.95 22.10 320,055 -1.00(-4.33%)
Jun 14, 2024 24.13 24.19 22.96 23.10 263,665 -1.20(-4.94%)
Jun 13, 2024 24.47 24.91 23.86 24.30 130,206 -0.17(-0.69%)
Jun 12, 2024 23.91 24.97 23.91 24.47 307,452 +0.70(+2.94%)
Jun 11, 2024 23.21 23.85 23.02 23.77 489,893 +0.61(+2.63%)
Jun 10, 2024 23.00 23.31 22.64 23.16 474,334 +0.12(+0.52%)
Jun 07, 2024 22.89 23.28 22.72 23.04 237,890 -0.08(-0.35%)
Jun 06, 2024 22.96 23.36 22.55 23.12 214,933 -0.20(-0.86%)
Jun 05, 2024 22.65 23.40 22.21 23.32 165,207 +0.58(+2.55%)
Jun 04, 2024 22.85 23.56 22.53 22.74 234,463 -0.29(-1.26%)
Jun 03, 2024 22.57 24.60 22.45 23.03 650,437 +0.84(+3.79%)
May 31, 2024 22.02 24.00 21.83 22.19 341,624 +0.27(+1.23%)
May 30, 2024 22.00 22.40 21.79 21.92 353,679 +0.07(+0.32%)
May 29, 2024 22.57 22.88 21.65 21.85 544,729 -1.13(-4.92%)
May 28, 2024 23.10 23.64 22.60 22.98 387,512 -0.05(-0.22%)
May 24, 2024 23.05 23.46 22.57 23.03 590,206 -0.45(-1.92%)
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%)
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.