Bicycle Therapeutics PLC (BCYC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 24.51 | 0.07 | 0.29 | 24.56 | 25 | 24.33 | 180279 |
| 1721946900 | 24.44 | 0.87 | 3.69 | 23.39 | 24.69 | 23.115 | 202438 |
| 1721860500 | 23.57 | -0.19 | -0.80 | 23.56 | 24.41 | 23.47 | 107117 |
| 1721774100 | 23.76 | 0.1 | 0.42 | 23.4 | 24.67 | 23.4 | 200222 |
| 1721687700 | 23.66 | 1.33 | 5.96 | 22.49 | 23.69 | 21.68 | 72282 |
| 1721428500 | 22.33 | -0.24 | -1.06 | 22.37 | 22.6334 | 22.14 | 135498 |
| 1721342100 | 22.57 | -0.8 | -3.42 | 23.51 | 23.84 | 22.445 | 121921 |
| 1721255700 | 23.37 | -0.04 | -0.17 | 23.1 | 23.74 | 22.61 | 266215 |
| 1721169300 | 23.41 | 0.81 | 3.58 | 22.82 | 23.49 | 22.35 | 160643 |
| 1721082900 | 22.6 | -0.06 | -0.26 | 22.82 | 22.82 | 21.69 | 151127 |
| 1720823700 | 22.66 | 0.45 | 2.03 | 22.38 | 24.05 | 22.28 | 249477 |
| 1720737300 | 22.21 | 1.2 | 5.71 | 21.45 | 22.36 | 21.2627 | 152991 |
| 1720650900 | 21.01 | 0.67 | 3.29 | 20.35 | 21.11 | 20.34 | 355773 |
| 1720564500 | 20.34 | 0.11 | 0.54 | 20.06 | 20.84 | 19.8327 | 134035 |
| 1720478100 | 20.23 | 0.02 | 0.10 | 20.4 | 20.98 | 20.12 | 131897 |
| 1720218900 | 20.21 | 0.63 | 3.22 | 19.53 | 20.5399 | 19.27 | 225723 |
| 1720040640 | 19.58 | -0.23 | -1.16 | 19.84 | 20 | 19.5 | 64379 |
| 1719959700 | 19.81 | -0.48 | -2.37 | 20.36 | 20.36 | 19.48 | 269898 |
| 1719873300 | 20.29 | 0.05 | 0.25 | 20.1 | 20.5 | 19.81 | 310268 |
| 1719614100 | 20.24 | -0.03 | -0.15 | 20.47 | 20.48 | 20.05 | 162331 |
| 1719527700 | 20.27 | 0.06 | 0.30 | 20.12 | 20.545 | 20 | 174394 |
| 1719441300 | 20.21 | 0.19 | 0.95 | 20 | 20.41 | 19.92 | 218878 |
| 1719354900 | 20.02 | -0.53 | -2.58 | 20.6 | 20.705 | 19.99 | 219229 |
| 1719268500 | 20.55 | 0.02 | 0.10 | 20.73 | 21.17 | 20.39 | 150191 |
| 1719009300 | 20.53 | 0.31 | 1.53 | 20.15 | 20.8 | 20 | 248426 |
| 1718922900 | 20.22 | -0.53 | -2.55 | 20.53 | 20.84 | 20.14 | 340469 |
| 1718750100 | 20.75 | -1.35 | -6.11 | 22.1 | 22.43 | 20.57 | 250039 |
| 1718663700 | 22.1 | -1 | -4.33 | 23 | 23.4 | 21.95 | 320055 |
| 1718404500 | 23.1 | -1.2 | -4.94 | 24.13 | 24.19 | 22.96 | 263665 |
| 1718318100 | 24.3 | -0.17 | -0.69 | 24.47 | 24.91 | 23.86 | 130206 |
| 1718231700 | 24.47 | 0.7 | 2.94 | 24.465 | 24.97 | 24.06 | 292301 |
| 1718145300 | 23.77 | 0.61 | 2.63 | 23.21 | 23.85 | 23.02 | 489790 |
| 1718058900 | 23.16 | 0.12 | 0.52 | 23 | 23.31 | 22.64 | 474334 |
| 1717799700 | 23.04 | -0.08 | -0.35 | 22.905 | 23.28 | 22.72 | 236282 |
| 1717713300 | 23.12 | -0.2 | -0.86 | 22.96 | 23.36 | 22.555 | 214933 |
| 1717626900 | 23.32 | 0.58 | 2.55 | 22.65 | 23.4 | 22.2101 | 165207 |
| 1717540500 | 22.74 | -0.29 | -1.26 | 22.85 | 23.56 | 22.53 | 234463 |
| 1717454100 | 23.03 | 0.84 | 3.79 | 22.57 | 24.6 | 22.45 | 650437 |
| 1717194900 | 22.19 | 0.27 | 1.23 | 22.02 | 24 | 21.83 | 341624 |
| 1717108500 | 21.92 | 0.07 | 0.32 | 22 | 22.49 | 21.79 | 353679 |
| 1717022100 | 21.85 | -1.13 | -4.92 | 22.57 | 22.88 | 21.65 | 544729 |
| 1716935700 | 22.98 | -0.05 | -0.22 | 23.3 | 23.645 | 22.6 | 350594 |
| 1716590100 | 23.03 | -0.45 | -1.92 | 23.05 | 23.46 | 22.57 | 589990 |
| 1716503700 | 23.48 | 2.06 | 9.62 | 26.01 | 26.1683 | 23.39 | 2028190 |
| 1716417300 | 21.42 | -0.18 | -0.83 | 21.49 | 22.21 | 21.13 | 368315 |
| 1716330900 | 21.6 | -0.11 | -0.51 | 21.62 | 21.94 | 20.99 | 200491 |
| 1716244500 | 21.71 | 0.35 | 1.64 | 21.26 | 21.89 | 21.105 | 89406 |
| 1715985300 | 21.36 | -0.82 | -3.70 | 22.18 | 22.18 | 21.29 | 124459 |
| 1715898900 | 22.18 | -0.18 | -0.81 | 22.36 | 22.645 | 21.8 | 168812 |
| 1715812500 | 22.36 | 0.51 | 2.33 | 22.1 | 23.09 | 22 | 386468 |
| 1715726100 | 21.85 | -0.72 | -3.19 | 22.53 | 23.14 | 21.79 | 184001 |
| 1715639700 | 22.57 | -0.32 | -1.40 | 22.9 | 23.4754 | 22.35 | 186325 |
| 1715380500 | 22.89 | -0.69 | -2.93 | 23.68 | 23.93 | 22.75 | 185342 |
| 1715294100 | 23.58 | -0.04 | -0.17 | 23.51 | 24.01 | 23.47 | 102388 |
| 1715207700 | 23.62 | 0.54 | 2.34 | 23 | 25 | 23 | 227971 |
| 1715121300 | 23.08 | -0.22 | -0.94 | 23.3 | 23.68 | 22.88 | 258359 |
| 1715034900 | 23.3 | -1.28 | -5.21 | 24.8 | 25.01 | 22.98 | 424084 |
| 1714775700 | 24.58 | -0.11 | -0.45 | 25.33 | 25.5 | 24.53 | 324430 |
| 1714689300 | 24.69 | 0.49 | 2.02 | 24.93 | 26.76 | 24.55 | 606373 |
| 1714602900 | 24.2 | 0.75 | 3.20 | 23.66 | 24.71 | 23.375 | 389430 |
| 1714516500 | 23.45 | 0.04 | 0.17 | 23.2 | 24.4325 | 23.2 | 270253 |
| 1714430100 | 23.41 | 0.68 | 2.99 | 22.89 | 24.18 | 22.74 | 133931 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
