Bicycle Therapeutics plc (BCYC)
NASDAQ: BCYC · Real-Time Price · USD
4.100
+0.090 (2.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.01 | 4.19 | 3.99 | 4.10 | 4.10 | 2.24% | 843,360 |
| Jun 25, 2026 | 4.02 | 4.05 | 3.92 | 4.01 | 4.01 | 1.26% | 504,336 |
| Jun 24, 2026 | 4.00 | 4.10 | 3.96 | 3.96 | 3.96 | -1.00% | 401,757 |
| Jun 23, 2026 | 3.98 | 4.13 | 3.98 | 4.00 | 4.00 | 0.50% | 405,566 |
| Jun 22, 2026 | 3.99 | 4.07 | 3.96 | 3.98 | 3.98 | -0.50% | 607,109 |
| Jun 18, 2026 | 4.15 | 4.19 | 3.98 | 4.00 | 4.00 | -0.99% | 317,558 |
| Jun 17, 2026 | 4.02 | 4.24 | 4.02 | 4.04 | 4.04 | 0.50% | 969,140 |
| Jun 16, 2026 | 4.15 | 4.19 | 3.97 | 4.02 | 4.02 | -3.13% | 945,743 |
| Jun 15, 2026 | 4.10 | 4.24 | 3.95 | 4.15 | 4.15 | 2.47% | 2,981,543 |
| Jun 12, 2026 | 4.10 | 4.10 | 4.03 | 4.05 | 4.05 | -1.22% | 767,583 |
| Jun 11, 2026 | 4.04 | 4.20 | 3.97 | 4.10 | 4.10 | 1.74% | 651,383 |
| Jun 10, 2026 | 4.13 | 4.24 | 4.03 | 4.03 | 4.03 | -3.36% | 237,453 |
| Jun 9, 2026 | 4.12 | 4.22 | 3.99 | 4.17 | 4.17 | 1.46% | 672,823 |
| Jun 8, 2026 | 4.23 | 4.26 | 4.09 | 4.11 | 4.11 | -2.14% | 258,961 |
| Jun 5, 2026 | 4.28 | 4.29 | 4.08 | 4.20 | 4.20 | -1.64% | 479,013 |
| Jun 4, 2026 | 4.21 | 4.33 | 4.21 | 4.27 | 4.27 | 1.67% | 207,950 |
| Jun 3, 2026 | 4.30 | 4.39 | 4.20 | 4.20 | 4.20 | -2.33% | 414,672 |
| Jun 2, 2026 | 4.50 | 4.50 | 4.28 | 4.30 | 4.30 | -5.08% | 320,645 |
| Jun 1, 2026 | 4.60 | 4.62 | 4.45 | 4.53 | 4.53 | -3.41% | 273,059 |
| May 29, 2026 | 4.68 | 4.75 | 4.60 | 4.69 | 4.69 | 0.43% | 162,660 |
| May 28, 2026 | 4.56 | 4.69 | 4.50 | 4.67 | 4.67 | 2.19% | 116,380 |
| May 27, 2026 | 4.57 | 4.69 | 4.52 | 4.57 | 4.57 | - | 138,691 |
| May 26, 2026 | 4.58 | 4.65 | 4.50 | 4.57 | 4.57 | 0.44% | 148,568 |
| May 22, 2026 | 4.45 | 4.60 | 4.45 | 4.55 | 4.55 | 2.25% | 300,064 |
| May 21, 2026 | 4.38 | 4.54 | 4.33 | 4.45 | 4.45 | 0.68% | 356,268 |
| May 20, 2026 | 4.38 | 4.48 | 4.31 | 4.42 | 4.42 | 1.61% | 445,242 |
| May 19, 2026 | 4.38 | 4.43 | 4.26 | 4.35 | 4.35 | -0.23% | 365,514 |
| May 18, 2026 | 4.46 | 4.52 | 4.32 | 4.36 | 4.36 | -2.02% | 336,791 |
| May 15, 2026 | 4.61 | 4.66 | 4.41 | 4.45 | 4.45 | -4.71% | 377,153 |
| May 14, 2026 | 4.78 | 4.78 | 4.62 | 4.67 | 4.67 | -1.48% | 252,281 |
| May 13, 2026 | 4.75 | 4.78 | 4.65 | 4.74 | 4.74 | 0.42% | 252,154 |
| May 12, 2026 | 4.69 | 4.74 | 4.59 | 4.72 | 4.72 | 0.43% | 218,839 |
| May 11, 2026 | 4.83 | 4.94 | 4.69 | 4.70 | 4.70 | -2.29% | 202,581 |
| May 8, 2026 | 4.88 | 4.92 | 4.79 | 4.81 | 4.81 | -1.64% | 349,904 |
| May 7, 2026 | 5.11 | 5.12 | 4.85 | 4.89 | 4.89 | -5.05% | 417,573 |
| May 6, 2026 | 4.97 | 5.22 | 4.85 | 5.15 | 5.15 | 5.10% | 780,368 |
| May 5, 2026 | 5.02 | 5.08 | 4.83 | 4.90 | 4.90 | -0.81% | 318,718 |
| May 4, 2026 | 4.81 | 5.05 | 4.76 | 4.94 | 4.94 | 2.92% | 409,780 |
| May 1, 2026 | 4.68 | 4.91 | 4.62 | 4.80 | 4.80 | 1.69% | 400,434 |
| Apr 30, 2026 | 4.66 | 4.79 | 4.52 | 4.72 | 4.72 | -0.21% | 615,153 |
| Apr 29, 2026 | 4.66 | 4.76 | 4.59 | 4.73 | 4.73 | 0.85% | 451,377 |
| 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 |