Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
7.07
-0.07 (-0.98%)
At close: Dec 5, 2025, 4:00 PM EST
7.21
+0.14 (1.98%)
After-hours: Dec 5, 2025, 6:50 PM EST
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.12 | 7.28 | 7.04 | 7.07 | 7.07 | -0.98% | 242,317 |
| Dec 4, 2025 | 7.05 | 7.27 | 6.96 | 7.14 | 7.14 | - | 302,559 |
| Dec 3, 2025 | 6.85 | 7.17 | 6.76 | 7.14 | 7.14 | 3.93% | 272,902 |
| Dec 2, 2025 | 7.00 | 7.09 | 6.84 | 6.87 | 6.87 | -2.41% | 310,603 |
| Dec 1, 2025 | 7.37 | 7.40 | 7.00 | 7.04 | 7.04 | -5.88% | 307,331 |
| Nov 28, 2025 | 7.27 | 7.83 | 7.27 | 7.48 | 7.48 | 2.33% | 239,878 |
| Nov 26, 2025 | 6.83 | 7.36 | 6.76 | 7.31 | 7.31 | 6.40% | 315,741 |
| Nov 25, 2025 | 6.74 | 6.97 | 6.71 | 6.87 | 6.87 | 1.93% | 310,110 |
| Nov 24, 2025 | 6.30 | 6.79 | 6.30 | 6.74 | 6.74 | 6.65% | 380,511 |
| Nov 21, 2025 | 6.13 | 6.40 | 6.03 | 6.32 | 6.32 | 2.43% | 284,412 |
| Nov 20, 2025 | 6.25 | 6.75 | 6.06 | 6.17 | 6.17 | -1.28% | 424,415 |
| Nov 19, 2025 | 6.46 | 6.68 | 6.18 | 6.25 | 6.25 | -3.40% | 380,627 |
| Nov 18, 2025 | 6.40 | 6.59 | 6.17 | 6.47 | 6.47 | 0.15% | 349,346 |
| Nov 17, 2025 | 6.50 | 6.67 | 6.30 | 6.46 | 6.46 | -0.31% | 330,136 |
| Nov 14, 2025 | 6.49 | 6.75 | 6.43 | 6.48 | 6.48 | -1.82% | 287,448 |
| Nov 13, 2025 | 6.60 | 6.89 | 6.47 | 6.60 | 6.60 | 0.61% | 356,987 |
| Nov 12, 2025 | 6.79 | 6.88 | 6.47 | 6.56 | 6.56 | -3.95% | 377,572 |
| Nov 11, 2025 | 6.57 | 6.88 | 6.46 | 6.83 | 6.83 | 3.80% | 264,116 |
| Nov 10, 2025 | 6.48 | 6.63 | 6.34 | 6.58 | 6.58 | 2.17% | 271,301 |
| Nov 7, 2025 | 6.50 | 6.54 | 6.19 | 6.44 | 6.44 | -1.08% | 580,537 |
| Nov 6, 2025 | 6.23 | 6.60 | 6.23 | 6.51 | 6.51 | 5.51% | 421,558 |
| Nov 5, 2025 | 6.87 | 6.87 | 6.10 | 6.17 | 6.17 | -10.19% | 1,161,305 |
| Nov 4, 2025 | 7.03 | 7.34 | 6.85 | 6.87 | 6.87 | -5.37% | 384,239 |
| Nov 3, 2025 | 8.04 | 8.11 | 7.25 | 7.26 | 7.26 | -10.04% | 399,471 |
| Oct 31, 2025 | 8.23 | 8.48 | 7.95 | 8.07 | 8.07 | -7.88% | 309,259 |
| Oct 30, 2025 | 8.18 | 9.08 | 7.99 | 8.76 | 8.76 | 7.09% | 292,870 |
| Oct 29, 2025 | 8.21 | 8.75 | 8.06 | 8.18 | 8.18 | -0.49% | 300,246 |
| Oct 28, 2025 | 8.12 | 8.35 | 7.89 | 8.22 | 8.22 | 1.23% | 179,558 |
| Oct 27, 2025 | 8.00 | 8.14 | 7.85 | 8.12 | 8.12 | 3.05% | 159,996 |
| Oct 24, 2025 | 8.05 | 8.06 | 7.75 | 7.88 | 7.88 | 0.90% | 268,297 |
| Oct 23, 2025 | 7.88 | 7.96 | 7.69 | 7.81 | 7.81 | -0.89% | 147,021 |
| Oct 22, 2025 | 8.25 | 8.42 | 7.65 | 7.88 | 7.88 | -4.95% | 370,057 |
| Oct 21, 2025 | 8.18 | 8.36 | 7.93 | 8.29 | 8.29 | 1.59% | 277,368 |
| Oct 20, 2025 | 8.17 | 8.39 | 8.02 | 8.16 | 8.16 | -0.12% | 186,204 |
| Oct 17, 2025 | 8.63 | 8.73 | 7.95 | 8.17 | 8.17 | -5.55% | 256,632 |
| Oct 16, 2025 | 8.53 | 8.95 | 8.48 | 8.65 | 8.65 | 3.10% | 427,940 |
| Oct 15, 2025 | 7.90 | 8.50 | 7.90 | 8.39 | 8.39 | 6.20% | 311,477 |
| Oct 14, 2025 | 8.02 | 8.24 | 7.87 | 7.90 | 7.90 | -2.71% | 221,828 |
| Oct 13, 2025 | 8.39 | 8.41 | 8.00 | 8.12 | 8.12 | -2.40% | 192,688 |
| Oct 10, 2025 | 8.97 | 9.10 | 8.30 | 8.32 | 8.32 | -6.20% | 298,315 |
| Oct 9, 2025 | 8.30 | 9.16 | 8.30 | 8.87 | 8.87 | 7.38% | 339,284 |
| Oct 8, 2025 | 8.10 | 8.43 | 8.01 | 8.26 | 8.26 | 3.25% | 589,258 |
| Oct 7, 2025 | 8.19 | 8.20 | 7.80 | 8.00 | 8.00 | -2.79% | 272,903 |
| Oct 6, 2025 | 8.37 | 8.60 | 8.00 | 8.23 | 8.23 | -1.67% | 260,910 |
| Oct 3, 2025 | 8.65 | 8.68 | 8.20 | 8.37 | 8.37 | -1.88% | 270,360 |
| Oct 2, 2025 | 8.43 | 8.69 | 8.20 | 8.53 | 8.53 | 2.40% | 364,231 |
| Oct 1, 2025 | 7.71 | 8.39 | 7.61 | 8.33 | 8.33 | 7.62% | 480,519 |
| Sep 30, 2025 | 7.59 | 7.83 | 7.40 | 7.74 | 7.74 | 1.71% | 450,092 |
| Sep 29, 2025 | 7.55 | 7.73 | 7.47 | 7.61 | 7.61 | 2.84% | 336,285 |
| Sep 26, 2025 | 7.53 | 7.53 | 7.39 | 7.40 | 7.40 | -1.86% | 126,425 |
| Sep 25, 2025 | 7.51 | 7.78 | 7.40 | 7.54 | 7.54 | -0.53% | 377,826 |
| Sep 24, 2025 | 7.10 | 7.65 | 7.10 | 7.58 | 7.58 | 6.91% | 318,617 |
| Sep 23, 2025 | 7.11 | 7.16 | 7.01 | 7.09 | 7.09 | -0.56% | 271,287 |
| Sep 22, 2025 | 6.93 | 7.17 | 6.81 | 7.13 | 7.13 | 2.89% | 300,531 |
| Sep 19, 2025 | 7.27 | 7.27 | 6.92 | 6.93 | 6.93 | -3.21% | 259,511 |
| Sep 18, 2025 | 7.02 | 7.23 | 6.96 | 7.16 | 7.16 | 3.47% | 315,335 |
| Sep 17, 2025 | 7.00 | 7.21 | 6.91 | 6.92 | 6.92 | -0.43% | 262,645 |
| Sep 16, 2025 | 6.90 | 7.18 | 6.86 | 6.95 | 6.95 | 1.31% | 274,489 |
| Sep 15, 2025 | 7.13 | 7.25 | 6.77 | 6.86 | 6.86 | -2.97% | 232,203 |
| Sep 12, 2025 | 7.08 | 7.32 | 6.86 | 7.07 | 7.07 | 0.71% | 370,904 |
| Sep 11, 2025 | 6.98 | 7.30 | 6.85 | 7.02 | 7.02 | 0.29% | 315,541 |
| Sep 10, 2025 | 7.13 | 7.32 | 6.84 | 7.00 | 7.00 | -1.69% | 286,687 |
| Sep 9, 2025 | 7.01 | 7.23 | 6.93 | 7.12 | 7.12 | 1.71% | 193,762 |
| Sep 8, 2025 | 7.20 | 7.30 | 6.92 | 7.00 | 7.00 | -2.23% | 201,514 |
| Sep 5, 2025 | 7.06 | 7.23 | 6.99 | 7.16 | 7.16 | 2.73% | 177,418 |
| Sep 4, 2025 | 7.07 | 7.07 | 6.75 | 6.97 | 6.97 | -1.83% | 234,679 |
| Sep 3, 2025 | 7.19 | 7.48 | 7.04 | 7.10 | 7.10 | -1.39% | 181,215 |
| Sep 2, 2025 | 7.27 | 7.64 | 7.12 | 7.20 | 7.20 | -2.44% | 167,950 |
| Aug 29, 2025 | 7.14 | 7.46 | 7.03 | 7.38 | 7.38 | 4.24% | 273,022 |
| Aug 28, 2025 | 7.11 | 7.26 | 7.01 | 7.08 | 7.08 | 1.14% | 110,884 |
| Aug 27, 2025 | 6.96 | 7.20 | 6.96 | 7.00 | 7.00 | 0.14% | 167,300 |
| Aug 26, 2025 | 7.09 | 7.15 | 6.90 | 6.99 | 6.99 | -1.83% | 152,773 |
| Aug 25, 2025 | 7.10 | 7.25 | 6.98 | 7.12 | 7.12 | 0.28% | 233,694 |
| Aug 22, 2025 | 7.07 | 7.35 | 7.07 | 7.10 | 7.10 | 0.14% | 210,832 |
| Aug 21, 2025 | 6.94 | 7.17 | 6.94 | 7.09 | 7.09 | 0.85% | 193,722 |
| Aug 20, 2025 | 7.18 | 7.25 | 6.94 | 7.03 | 7.03 | -2.09% | 209,434 |
| Aug 19, 2025 | 7.51 | 7.68 | 7.18 | 7.18 | 7.18 | -4.77% | 297,389 |
| Aug 18, 2025 | 7.50 | 7.63 | 7.40 | 7.54 | 7.54 | 1.34% | 313,227 |
| Aug 15, 2025 | 7.39 | 7.64 | 7.32 | 7.44 | 7.44 | 0.81% | 259,301 |
| Aug 14, 2025 | 7.26 | 7.85 | 7.25 | 7.38 | 7.38 | 0.41% | 543,744 |
| Aug 13, 2025 | 7.35 | 8.12 | 7.33 | 7.35 | 7.35 | 1.80% | 686,714 |
| Aug 12, 2025 | 7.42 | 7.76 | 7.10 | 7.22 | 7.22 | -3.22% | 335,628 |
| Aug 11, 2025 | 7.75 | 7.75 | 7.43 | 7.46 | 7.46 | -2.48% | 204,741 |
| Aug 8, 2025 | 7.55 | 7.98 | 7.44 | 7.65 | 7.65 | 2.55% | 256,013 |
| Aug 7, 2025 | 7.56 | 7.64 | 7.36 | 7.46 | 7.46 | -1.32% | 133,921 |
| Aug 6, 2025 | 7.81 | 7.98 | 7.54 | 7.56 | 7.56 | -3.82% | 173,384 |
| Aug 5, 2025 | 8.04 | 8.19 | 7.77 | 7.86 | 7.86 | -2.36% | 271,703 |
| Aug 4, 2025 | 7.99 | 8.15 | 7.93 | 8.05 | 8.05 | 0.75% | 155,635 |
| Aug 1, 2025 | 8.31 | 8.45 | 7.89 | 7.99 | 7.99 | -6.22% | 151,217 |
| Jul 31, 2025 | 8.39 | 8.73 | 8.39 | 8.52 | 8.52 | 0.12% | 249,099 |
| Jul 30, 2025 | 8.68 | 8.88 | 8.46 | 8.51 | 8.51 | -0.12% | 177,624 |
| Jul 29, 2025 | 8.56 | 8.61 | 8.40 | 8.52 | 8.52 | -1.05% | 327,861 |
| Jul 28, 2025 | 8.73 | 8.90 | 8.52 | 8.61 | 8.61 | -1.03% | 152,443 |
| Jul 25, 2025 | 8.68 | 8.91 | 8.51 | 8.70 | 8.70 | 1.16% | 306,844 |
| Jul 24, 2025 | 8.70 | 8.89 | 8.58 | 8.60 | 8.60 | -1.26% | 442,990 |
| Jul 23, 2025 | 8.40 | 9.18 | 8.38 | 8.71 | 8.71 | 4.06% | 384,806 |
| Jul 22, 2025 | 8.31 | 8.70 | 8.21 | 8.37 | 8.37 | 0.72% | 370,734 |
| Jul 21, 2025 | 8.77 | 9.07 | 8.30 | 8.31 | 8.31 | -2.92% | 317,078 |
| Jul 18, 2025 | 8.18 | 8.85 | 7.91 | 8.56 | 8.56 | 6.47% | 501,919 |
| Jul 17, 2025 | 7.66 | 8.18 | 7.66 | 8.04 | 8.04 | 3.34% | 322,374 |