Bicycle Therapeutics (BCYC)
14.53
-0.28 (-1.89%)
At close: Jan 15, 2025, 9:53 AM
BCYC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 15.29 | 15.43 | 14.71 | 14.77 | -0.39 | -2.57% | 445,019 |
| Jan 13, 2025 | 13.74 | 15.17 | 13.45 | 15.16 | 1.85 | 13.90% | 777,531 |
| Jan 10, 2025 | 13.98 | 13.99 | 13.20 | 13.31 | -0.86 | -6.07% | 300,400 |
| Jan 8, 2025 | 15.07 | 15.09 | 14.17 | 14.17 | -0.97 | -6.41% | 239,600 |
| Jan 7, 2025 | 14.99 | 15.47 | 14.87 | 15.14 | 0.26 | 1.75% | 240,440 |
| Jan 6, 2025 | 15.00 | 15.34 | 14.74 | 14.88 | -0.01 | -0.07% | 289,710 |
| Jan 3, 2025 | 14.45 | 15.19 | 14.45 | 14.89 | 0.53 | 3.69% | 684,045 |
| Jan 2, 2025 | 13.90 | 14.69 | 13.84 | 14.36 | 0.36 | 2.57% | 333,515 |
| Dec 31, 2024 | 14.15 | 14.17 | 13.41 | 14.00 | -0.13 | -0.92% | 982,600 |
| Dec 30, 2024 | 14.50 | 14.88 | 13.96 | 14.13 | -0.42 | -2.89% | 587,821 |
| Dec 27, 2024 | 14.70 | 14.85 | 14.25 | 14.55 | -0.05 | -0.34% | 234,600 |
| Dec 26, 2024 | 14.61 | 15.10 | 14.56 | 14.60 | -0.09 | -0.61% | 171,004 |
| Dec 24, 2024 | 14.50 | 15.00 | 14.25 | 14.69 | 0.15 | 1.03% | 268,118 |
| Dec 23, 2024 | 14.80 | 15.19 | 14.25 | 14.54 | -0.14 | -0.95% | 516,630 |
| Dec 20, 2024 | 15.00 | 15.30 | 14.64 | 14.68 | -0.32 | -2.13% | 448,100 |
| Dec 19, 2024 | 15.31 | 15.39 | 14.75 | 15.00 | -0.32 | -2.09% | 475,200 |
| Dec 18, 2024 | 16.47 | 17.04 | 14.79 | 15.32 | 0.18 | 1.19% | 657,200 |
| Dec 17, 2024 | 15.00 | 15.85 | 14.95 | 15.14 | 0.02 | 0.13% | 2,486,413 |
| Dec 16, 2024 | 13.88 | 15.72 | 13.88 | 15.12 | 1.31 | 9.49% | 1,964,567 |
| Dec 13, 2024 | 17.29 | 17.78 | 12.17 | 13.81 | -6.30 | -31.33% | 5,713,500 |
| Dec 12, 2024 | 20.87 | 21.14 | 20.11 | 20.11 | -0.98 | -4.65% | 307,900 |
| Dec 11, 2024 | 20.80 | 21.21 | 20.60 | 21.09 | 0.23 | 1.10% | 331,800 |
| Dec 10, 2024 | 21.13 | 21.50 | 20.14 | 20.86 | -0.19 | -0.90% | 734,400 |
| Dec 9, 2024 | 19.96 | 21.29 | 19.84 | 21.05 | 1.10 | 5.51% | 824,700 |
| Dec 6, 2024 | 19.25 | 20.24 | 19.25 | 19.95 | 0.74 | 3.85% | 139,616 |
| Dec 5, 2024 | 19.80 | 19.85 | 18.80 | 19.21 | -0.47 | -2.39% | 664,009 |
| Dec 4, 2024 | 19.42 | 19.83 | 19.30 | 19.68 | 0.23 | 1.18% | 170,112 |
| Dec 3, 2024 | 20.33 | 20.51 | 19.29 | 19.45 | -0.56 | -2.80% | 456,000 |
| Dec 2, 2024 | 20.40 | 21.00 | 19.92 | 20.01 | -0.39 | -1.91% | 279,100 |
| Nov 29, 2024 | 20.36 | 20.72 | 20.20 | 20.40 | 0.05 | 0.25% | 208,916 |
| Nov 27, 2024 | 20.50 | 20.53 | 20.16 | 20.35 | -0.05 | -0.25% | 238,848 |
| Nov 26, 2024 | 20.28 | 21.33 | 19.90 | 20.40 | 0.45 | 2.26% | 790,946 |
| Nov 25, 2024 | 20.63 | 21.45 | 19.94 | 19.95 | -0.59 | -2.87% | 463,960 |
| Nov 22, 2024 | 20.27 | 21.60 | 20.26 | 20.54 | 0.28 | 1.38% | 536,420 |
| Nov 21, 2024 | 20.45 | 20.71 | 19.85 | 20.26 | -0.10 | -0.49% | 962,940 |
| Nov 20, 2024 | 20.49 | 20.90 | 20.15 | 20.36 | -0.12 | -0.59% | 270,600 |
| Nov 19, 2024 | 20.24 | 20.63 | 19.95 | 20.48 | 0.02 | 0.10% | 712,841 |
| Nov 18, 2024 | 21.81 | 22.18 | 20.46 | 20.46 | -1.33 | -6.10% | 764,221 |
| Nov 15, 2024 | 22.65 | 22.71 | 21.27 | 21.79 | -0.79 | -3.50% | 325,300 |
| Nov 14, 2024 | 23.33 | 23.51 | 22.26 | 22.58 | -0.64 | -2.76% | 356,100 |
| Nov 13, 2024 | 23.76 | 24.13 | 23.07 | 23.22 | -0.20 | -0.85% | 337,335 |
| Nov 12, 2024 | 24.15 | 24.26 | 23.21 | 23.42 | -0.90 | -3.70% | 282,424 |
| Nov 11, 2024 | 25.21 | 25.39 | 24.14 | 24.32 | -0.64 | -2.56% | 322,805 |
| Nov 8, 2024 | 24.10 | 25.28 | 23.79 | 24.96 | 0.26 | 1.05% | 367,505 |
| Nov 7, 2024 | 23.64 | 25.32 | 23.64 | 24.70 | 1.06 | 4.48% | 344,425 |
| Nov 6, 2024 | 24.07 | 24.39 | 23.27 | 23.64 | 0.13 | 0.55% | 460,700 |
| Nov 5, 2024 | 23.49 | 23.99 | 23.26 | 23.51 | 0.05 | 0.21% | 289,500 |
| Nov 4, 2024 | 22.70 | 24.50 | 22.54 | 23.46 | 0.75 | 3.30% | 570,408 |
| Nov 1, 2024 | 23.31 | 23.99 | 22.64 | 22.71 | -0.74 | -3.16% | 665,700 |
| Oct 31, 2024 | 23.30 | 24.60 | 23.26 | 23.45 | -0.58 | -2.41% | 689,700 |