Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
5.24
+0.04 (0.77%)
Mar 9, 2026, 2:02 PM EDT - Market open
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.32 | 5.35 | 5.16 | 5.20 | 5.20 | -2.80% | 274,262 |
| Mar 5, 2026 | 5.52 | 5.61 | 5.28 | 5.35 | 5.35 | -4.97% | 448,305 |
| Mar 4, 2026 | 5.57 | 5.75 | 5.49 | 5.63 | 5.63 | 2.36% | 223,363 |
| Mar 3, 2026 | 5.54 | 5.64 | 5.40 | 5.50 | 5.50 | -4.01% | 188,192 |
| Mar 2, 2026 | 5.59 | 5.77 | 5.45 | 5.73 | 5.73 | - | 256,897 |
| Feb 27, 2026 | 5.58 | 5.76 | 5.50 | 5.73 | 5.73 | 1.60% | 239,104 |
| Feb 26, 2026 | 5.69 | 5.69 | 5.37 | 5.64 | 5.64 | -1.57% | 221,324 |
| Feb 25, 2026 | 5.66 | 5.90 | 5.55 | 5.73 | 5.73 | 1.96% | 1,430,716 |
| Feb 24, 2026 | 5.47 | 5.78 | 5.45 | 5.62 | 5.62 | 3.31% | 407,483 |
| Feb 23, 2026 | 5.46 | 5.66 | 5.31 | 5.44 | 5.44 | 1.30% | 206,461 |
| Feb 20, 2026 | 5.46 | 5.50 | 5.31 | 5.37 | 5.37 | -3.07% | 282,465 |
| Feb 19, 2026 | 5.35 | 5.57 | 5.23 | 5.54 | 5.54 | 2.97% | 127,076 |
| Feb 18, 2026 | 5.23 | 5.44 | 5.21 | 5.38 | 5.38 | 2.87% | 239,648 |
| Feb 17, 2026 | 5.18 | 5.31 | 5.03 | 5.23 | 5.23 | -0.19% | 276,623 |
| Feb 13, 2026 | 5.36 | 5.54 | 5.21 | 5.24 | 5.24 | -2.24% | 340,719 |
| Feb 12, 2026 | 5.58 | 5.59 | 5.18 | 5.36 | 5.36 | -3.25% | 258,098 |
| Feb 11, 2026 | 5.63 | 5.63 | 5.35 | 5.54 | 5.54 | -1.60% | 255,846 |
| Feb 10, 2026 | 5.83 | 5.95 | 5.61 | 5.63 | 5.63 | -2.60% | 324,441 |
| Feb 9, 2026 | 5.70 | 5.86 | 5.55 | 5.78 | 5.78 | 2.12% | 202,992 |
| Feb 6, 2026 | 5.44 | 5.66 | 5.36 | 5.66 | 5.66 | 6.59% | 263,186 |
| Feb 5, 2026 | 5.66 | 5.66 | 5.27 | 5.31 | 5.31 | -7.17% | 525,765 |
| Feb 4, 2026 | 6.01 | 6.13 | 5.60 | 5.72 | 5.72 | -4.67% | 2,398,236 |
| Feb 3, 2026 | 6.02 | 6.42 | 5.85 | 6.00 | 6.00 | -7.55% | 694,841 |
| Feb 2, 2026 | 6.37 | 6.61 | 6.31 | 6.49 | 6.49 | 1.09% | 176,916 |
| Jan 30, 2026 | 6.52 | 6.56 | 6.22 | 6.42 | 6.42 | -1.53% | 387,601 |
| Jan 29, 2026 | 6.58 | 6.78 | 6.50 | 6.52 | 6.52 | -0.91% | 188,038 |
| Jan 28, 2026 | 7.08 | 7.19 | 6.58 | 6.58 | 6.58 | -6.93% | 317,574 |
| Jan 27, 2026 | 7.03 | 7.19 | 6.94 | 7.07 | 7.07 | 1.00% | 155,510 |
| Jan 26, 2026 | 7.01 | 7.22 | 6.85 | 7.00 | 7.00 | 0.72% | 168,591 |
| Jan 23, 2026 | 7.14 | 7.27 | 6.91 | 6.95 | 6.95 | -3.74% | 151,798 |
| Jan 22, 2026 | 6.93 | 7.34 | 6.90 | 7.22 | 7.22 | 4.64% | 240,553 |
| Jan 21, 2026 | 6.68 | 6.91 | 6.65 | 6.90 | 6.90 | 3.45% | 141,215 |
| Jan 20, 2026 | 6.50 | 6.79 | 6.50 | 6.67 | 6.67 | 2.46% | 239,937 |
| Jan 16, 2026 | 6.50 | 6.62 | 6.48 | 6.51 | 6.51 | 0.62% | 327,003 |
| Jan 15, 2026 | 6.64 | 6.64 | 6.37 | 6.47 | 6.47 | -2.27% | 222,493 |
| Jan 14, 2026 | 6.46 | 6.66 | 6.42 | 6.62 | 6.62 | 2.00% | 199,817 |
| Jan 13, 2026 | 6.55 | 6.88 | 6.39 | 6.49 | 6.49 | -1.37% | 199,761 |
| Jan 12, 2026 | 6.73 | 6.88 | 6.37 | 6.58 | 6.58 | -0.90% | 507,592 |
| Jan 9, 2026 | 6.70 | 6.80 | 6.58 | 6.64 | 6.64 | 0.15% | 164,260 |
| Jan 8, 2026 | 6.77 | 6.78 | 6.60 | 6.63 | 6.63 | -3.49% | 196,757 |
| Jan 7, 2026 | 6.54 | 7.00 | 6.54 | 6.87 | 6.87 | 4.57% | 271,524 |
| Jan 6, 2026 | 6.61 | 6.77 | 6.50 | 6.57 | 6.57 | -0.61% | 259,093 |
| Jan 5, 2026 | 6.73 | 6.87 | 6.30 | 6.61 | 6.61 | -1.05% | 368,584 |
| Jan 2, 2026 | 7.08 | 7.19 | 6.62 | 6.68 | 6.68 | -5.65% | 289,314 |
| Dec 31, 2025 | 6.73 | 7.13 | 6.73 | 7.08 | 7.08 | 4.12% | 232,460 |
| Dec 30, 2025 | 6.78 | 6.87 | 6.75 | 6.80 | 6.80 | 0.29% | 183,752 |
| Dec 29, 2025 | 6.80 | 6.94 | 6.75 | 6.78 | 6.78 | -0.59% | 290,030 |
| Dec 26, 2025 | 6.99 | 6.99 | 6.73 | 6.82 | 6.82 | -2.43% | 158,060 |
| Dec 24, 2025 | 6.96 | 7.03 | 6.91 | 6.99 | 6.99 | 0.72% | 96,481 |
| Dec 23, 2025 | 7.14 | 7.14 | 6.90 | 6.94 | 6.94 | -3.48% | 159,577 |
| Dec 22, 2025 | 6.90 | 7.28 | 6.90 | 7.19 | 7.19 | 4.66% | 314,643 |
| Dec 19, 2025 | 6.80 | 7.02 | 6.73 | 6.87 | 6.87 | 1.48% | 243,338 |
| Dec 18, 2025 | 6.95 | 7.15 | 6.74 | 6.77 | 6.77 | -2.59% | 261,969 |
| Dec 17, 2025 | 7.33 | 7.50 | 6.75 | 6.95 | 6.95 | -4.92% | 347,625 |
| Dec 16, 2025 | 7.31 | 7.41 | 7.10 | 7.31 | 7.31 | -0.27% | 245,258 |
| Dec 15, 2025 | 7.45 | 7.50 | 7.17 | 7.33 | 7.33 | -1.61% | 264,319 |
| Dec 12, 2025 | 7.44 | 7.55 | 7.30 | 7.45 | 7.45 | 0.27% | 156,398 |
| Dec 11, 2025 | 7.51 | 7.65 | 7.30 | 7.43 | 7.43 | -1.20% | 198,334 |
| Dec 10, 2025 | 7.05 | 7.54 | 7.05 | 7.52 | 7.52 | 6.06% | 287,916 |
| Dec 9, 2025 | 7.34 | 7.35 | 7.03 | 7.09 | 7.09 | -4.19% | 203,151 |
| Dec 8, 2025 | 7.07 | 7.46 | 7.06 | 7.40 | 7.40 | 4.67% | 282,265 |
| 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 |