Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
4.690
-0.080 (-1.68%)
At close: Apr 28, 2026, 4:00 PM EDT
4.660
-0.030 (-0.64%)
After-hours: Apr 28, 2026, 4:42 PM EDT
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.75 | 4.80 | 4.66 | 4.69 | 4.69 | -1.68% | 330,421 |
| Apr 27, 2026 | 4.85 | 4.93 | 4.76 | 4.77 | 4.77 | -1.45% | 273,892 |
| Apr 24, 2026 | 4.81 | 4.89 | 4.80 | 4.84 | 4.84 | -0.21% | 401,858 |
| Apr 23, 2026 | 4.99 | 4.99 | 4.81 | 4.85 | 4.85 | -2.81% | 371,044 |
| Apr 22, 2026 | 5.03 | 5.09 | 4.91 | 4.99 | 4.99 | 1.22% | 373,602 |
| Apr 21, 2026 | 5.32 | 5.32 | 4.91 | 4.93 | 4.93 | -6.81% | 581,501 |
| Apr 20, 2026 | 5.28 | 5.33 | 5.17 | 5.29 | 5.29 | -0.75% | 213,378 |
| Apr 17, 2026 | 5.34 | 5.41 | 5.28 | 5.33 | 5.33 | 3.70% | 280,775 |
| Apr 16, 2026 | 5.29 | 5.29 | 5.10 | 5.14 | 5.14 | -2.65% | 227,840 |
| Apr 15, 2026 | 5.08 | 5.30 | 5.03 | 5.28 | 5.28 | 4.35% | 620,739 |
| Apr 14, 2026 | 4.98 | 5.35 | 4.98 | 5.06 | 5.06 | 1.61% | 600,394 |
| Apr 13, 2026 | 4.94 | 5.09 | 4.89 | 4.98 | 4.98 | 0.81% | 340,283 |
| Apr 10, 2026 | 4.97 | 5.02 | 4.87 | 4.94 | 4.94 | -0.60% | 693,128 |
| Apr 9, 2026 | 4.95 | 5.01 | 4.91 | 4.97 | 4.97 | -0.20% | 276,226 |
| Apr 8, 2026 | 5.07 | 5.14 | 4.95 | 4.98 | 4.98 | 1.63% | 238,437 |
| Apr 7, 2026 | 4.90 | 4.95 | 4.75 | 4.90 | 4.90 | 0.20% | 361,358 |
| Apr 6, 2026 | 5.09 | 5.12 | 4.84 | 4.89 | 4.89 | -3.17% | 458,881 |
| Apr 2, 2026 | 4.79 | 5.08 | 4.79 | 5.05 | 5.05 | 3.06% | 325,064 |
| Apr 1, 2026 | 4.70 | 5.12 | 4.69 | 4.90 | 4.90 | 5.60% | 580,745 |
| Mar 31, 2026 | 4.49 | 4.70 | 4.38 | 4.64 | 4.64 | 6.91% | 300,885 |
| Mar 30, 2026 | 4.33 | 4.43 | 4.29 | 4.34 | 4.34 | 0.70% | 238,435 |
| Mar 27, 2026 | 4.51 | 4.51 | 4.24 | 4.31 | 4.31 | -4.22% | 855,579 |
| Mar 26, 2026 | 4.63 | 4.81 | 4.48 | 4.50 | 4.50 | -3.85% | 784,545 |
| Mar 25, 2026 | 4.57 | 4.85 | 4.55 | 4.68 | 4.68 | 4.00% | 1,095,856 |
| Mar 24, 2026 | 4.27 | 4.60 | 4.25 | 4.50 | 4.50 | 3.69% | 1,065,659 |
| Mar 23, 2026 | 4.50 | 4.60 | 4.25 | 4.34 | 4.34 | -0.23% | 831,238 |
| Mar 20, 2026 | 4.51 | 4.61 | 4.30 | 4.35 | 4.35 | -4.40% | 975,895 |
| Mar 19, 2026 | 4.59 | 4.72 | 4.47 | 4.55 | 4.55 | -3.19% | 567,075 |
| Mar 18, 2026 | 5.12 | 5.12 | 4.59 | 4.70 | 4.70 | -7.30% | 751,132 |
| Mar 17, 2026 | 5.11 | 5.29 | 5.02 | 5.07 | 5.07 | 0.40% | 829,623 |
| Mar 16, 2026 | 4.83 | 5.07 | 4.81 | 5.05 | 5.05 | 5.65% | 237,799 |
| Mar 13, 2026 | 5.06 | 5.10 | 4.77 | 4.78 | 4.78 | -5.16% | 418,824 |
| Mar 12, 2026 | 5.22 | 5.22 | 5.00 | 5.04 | 5.04 | -4.00% | 320,769 |
| Mar 11, 2026 | 5.31 | 5.36 | 5.14 | 5.25 | 5.25 | -0.94% | 192,708 |
| Mar 10, 2026 | 5.33 | 5.45 | 5.24 | 5.30 | 5.30 | -1.49% | 497,772 |
| Mar 9, 2026 | 5.21 | 5.40 | 5.13 | 5.38 | 5.38 | 3.46% | 664,455 |
| Mar 6, 2026 | 5.32 | 5.35 | 5.16 | 5.20 | 5.20 | -2.80% | 274,460 |
| Mar 5, 2026 | 5.52 | 5.61 | 5.28 | 5.35 | 5.35 | -4.97% | 448,369 |
| 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% | 199,479 |
| 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% | 239,124 |
| Feb 26, 2026 | 5.69 | 5.69 | 5.37 | 5.64 | 5.64 | -1.57% | 221,469 |
| Feb 25, 2026 | 5.66 | 5.90 | 5.55 | 5.73 | 5.73 | 1.96% | 1,432,860 |
| Feb 24, 2026 | 5.47 | 5.78 | 5.45 | 5.62 | 5.62 | 3.31% | 407,599 |
| Feb 23, 2026 | 5.46 | 5.66 | 5.31 | 5.44 | 5.44 | 1.30% | 207,861 |
| 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% | 127,084 |
| 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% | 276,833 |
| Feb 13, 2026 | 5.36 | 5.54 | 5.21 | 5.24 | 5.24 | -2.24% | 340,791 |
| Feb 12, 2026 | 5.58 | 5.59 | 5.18 | 5.36 | 5.36 | -3.25% | 258,409 |
| 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% | 324,478 |
| Feb 9, 2026 | 5.70 | 5.86 | 5.55 | 5.78 | 5.78 | 2.12% | 202,994 |
| Feb 6, 2026 | 5.44 | 5.66 | 5.36 | 5.66 | 5.66 | 6.59% | 263,188 |
| Feb 5, 2026 | 5.66 | 5.66 | 5.27 | 5.31 | 5.31 | -7.17% | 526,442 |
| Feb 4, 2026 | 6.01 | 6.13 | 5.60 | 5.72 | 5.72 | -4.67% | 2,398,835 |
| Feb 3, 2026 | 6.02 | 6.42 | 5.85 | 6.00 | 6.00 | -7.55% | 696,149 |
| Feb 2, 2026 | 6.37 | 6.61 | 6.31 | 6.49 | 6.49 | 1.09% | 177,022 |
| Jan 30, 2026 | 6.52 | 6.56 | 6.22 | 6.42 | 6.42 | -1.53% | 387,627 |
| Jan 29, 2026 | 6.58 | 6.78 | 6.50 | 6.52 | 6.52 | -0.91% | 188,876 |
| Jan 28, 2026 | 7.08 | 7.19 | 6.58 | 6.58 | 6.58 | -6.93% | 317,599 |
| Jan 27, 2026 | 7.03 | 7.19 | 6.94 | 7.07 | 7.07 | 1.00% | 160,224 |
| Jan 26, 2026 | 7.01 | 7.22 | 6.85 | 7.00 | 7.00 | 0.72% | 191,458 |
| 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% | 240,559 |
| Jan 21, 2026 | 6.68 | 6.91 | 6.65 | 6.90 | 6.90 | 3.45% | 141,312 |
| Jan 20, 2026 | 6.50 | 6.79 | 6.50 | 6.67 | 6.67 | 2.46% | 239,947 |
| Jan 16, 2026 | 6.50 | 6.62 | 6.48 | 6.51 | 6.51 | 0.62% | 330,197 |
| Jan 15, 2026 | 6.64 | 6.64 | 6.37 | 6.47 | 6.47 | -2.27% | 249,798 |
| Jan 14, 2026 | 6.46 | 6.66 | 6.42 | 6.62 | 6.62 | 2.00% | 199,819 |
| 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% | 164,353 |
| Jan 8, 2026 | 6.77 | 6.78 | 6.60 | 6.63 | 6.63 | -3.49% | 196,807 |
| Jan 7, 2026 | 6.54 | 7.00 | 6.54 | 6.87 | 6.87 | 4.57% | 271,534 |
| Jan 6, 2026 | 6.61 | 6.77 | 6.50 | 6.57 | 6.57 | -0.61% | 259,094 |
| Jan 5, 2026 | 6.73 | 6.87 | 6.30 | 6.61 | 6.61 | -1.05% | 368,646 |
| 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% | 232,673 |
| 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% | 290,835 |
| Dec 26, 2025 | 6.99 | 6.99 | 6.73 | 6.82 | 6.82 | -2.43% | 158,061 |
| 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% | 245,259 |
| 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% | 156,429 |
| 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% | 291,191 |
| Dec 9, 2025 | 7.34 | 7.35 | 7.03 | 7.09 | 7.09 | -4.19% | 203,261 |
| 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% | 242,319 |
| 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% | 272,906 |