Bicycle Therapeutics Plc (50BA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.66666666667 | 12 | 12.4 | 11.9 | 87 | 11.91040462 | DE |
| 4 | -1.3 | -9.92366412214 | 13.1 | 14.7 | 11.9 | 213 | 13.33260188 | DE |
| 12 | -8.599999 | -42.1568599096 | 20.399999 | 20.8 | 11.9 | 388 | 16.167281 | DE |
| 26 | -9.2 | -43.8095238095 | 21 | 26.6 | 11.9 | 401 | 19.98553505 | DE |
| 52 | -4.8 | -28.9156626506 | 16.6 | 26.6 | 11.9 | 396 | 21.03632766 | DE |
| 156 | -8.4 | -41.5841584158 | 20.2 | 26.6 | 11.9 | 410 | 19.69517586 | DE |
| 260 | -8.4 | -41.5841584158 | 20.2 | 26.6 | 11.9 | 410 | 19.69517586 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 11.9 | -0.1 | -0.83 | 12.4 | 12.4 | 11.9 | 155 |
| 1738877220 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1738790820 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1738704420 | 12 | -0.6 | -4.76 | 12 | 12 | 12 | 18 |
| 1738618020 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1738358820 | 12.6 | 0.3 | 2.44 | 12.6 | 12.6 | 12.6 | 25 |
| 1738272420 | 12.3 | -0.1 | -0.81 | 12.3 | 12.3 | 12.3 | 1 |
| 1738186020 | 12.4 | -0.5 | -3.88 | 12.4 | 12.4 | 12.4 | 243 |
| 1738099620 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1738013220 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1737754020 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1737667620 | 12.9 | 0.5 | 4.03 | 12.9 | 12.9 | 12.9 | 1 |
| 1737581220 | 12.4 | -1 | -7.46 | 12.4 | 12.4 | 12.4 | 500 |
| 1737494820 | 13.4 | -0.1 | -0.74 | 13.4 | 13.4 | 13.4 | 8 |
| 1737408420 | 13.5 | 0.3 | 2.27 | 13.1 | 13.5 | 13.1 | 600 |
| 1737149220 | 13.2 | -1.1 | -7.69 | 13 | 13.2 | 13 | 170 |
| 1737062820 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1736976420 | 14.3 | -0.2 | -1.38 | 14.4 | 14.4 | 14.3 | 449 |
| 1736890020 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1736803620 | 14.5 | 1.6 | 12.40 | 13.1 | 14.7 | 13.1 | 382 |
| 1736544420 | 12.9 | -1.7 | -11.64 | 13.6 | 13.6 | 12.8 | 118 |
| 1736458020 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1736371620 | 14.6 | -0.1 | -0.68 | 14.4 | 14.6 | 14.4 | 7 |
| 1736285220 | 14.7 | 0.9 | 6.52 | 14.6 | 14.7 | 13.9 | 69 |
| 1736198820 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1735939620 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1735853220 | 13.8 | -0.4 | -2.82 | 13.8 | 14 | 13.5 | 201 |
| 1735594020 | 14.2 | 0.6 | 4.41 | 13.6 | 14.2 | 13.6 | 42 |
| 1735334820 | 13.6 | -0.9 | -6.21 | 14.2 | 14.3 | 13.6 | 382 |
| 1734989220 | 14.5 | -0.3 | -2.03 | 14.5 | 14.5 | 14.5 | 209 |
| 1734730020 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734643620 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734557220 | 14.8 | -0.1 | -0.67 | 14.8 | 14.8 | 14.8 | 100 |
| 1734470820 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1734384420 | 14.9 | 1.4 | 10.37 | 12.9 | 14.9 | 12.9 | 1129 |
| 1734125220 | 13.5 | -6.1 | -31.12 | 16.5 | 16.8 | 12.7 | 2620 |
| 1734038820 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1733952420 | 19.6 | -0.4 | -2.00 | 19.1 | 19.6 | 18.899999 | 1077 |
| 1733866020 | 20 | 0.7 | 3.63 | 20.2 | 20.2 | 20 | 850 |
| 1733779620 | 19.3 | 0.7 | 3.76 | 19.3 | 19.3 | 19.3 | 100 |
| 1733520420 | 18.6 | 0.3 | 1.64 | 18.6 | 18.6 | 18.6 | 190 |
| 1733434020 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1733347620 | 18.3 | -0.4 | -2.14 | 18.2 | 18.3 | 18.2 | 250 |
| 1733261220 | 18.7 | -0.6 | -3.11 | 18.6 | 18.8 | 18.6 | 1706 |
| 1733174820 | 19.3 | -0.3 | -1.53 | 19.5 | 19.5 | 19.3 | 130 |
| 1732915620 | 19.6 | -0.3 | -1.51 | 19.6 | 19.6 | 19.6 | 50 |
| 1732829220 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1732742820 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1732656420 | 19.899999 | 0.1 | 0.51 | 19.899999 | 19.899999 | 19.899999 | 12 |
| 1732570020 | 19.8 | 0.1 | 0.51 | 19.8 | 19.8 | 18.899999 | 918 |
| 1732310820 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1732224420 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1732138020 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1732051620 | 19.7 | 0.1 | 0.51 | 19.3 | 19.7 | 19.3 | 87 |
| 1731965220 | 19.6 | -2.4 | -10.91 | 20.399999 | 20.8 | 19.6 | 386 |
| 1731705960 | 22 | 0.8 | 3.77 | 21.6 | 22 | 21.6 | 933 |
| 1731619560 | 21.2 | -1.2 | -5.36 | 21.2 | 21.2 | 21.2 | 5000 |
| 1731533220 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1731446820 | 22.4 | -0.4 | -1.75 | 22.4 | 22.4 | 22.4 | 20 |
| 1731360420 | 22.8 | -0.4 | -1.72 | 24.4 | 24.4 | 22.8 | 423 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
