Bicycle Therapeutics (BCYC)
NASDAQ: BCYC
· Real-Time Price · USD
7.49
0.11 (1.49%)
At close: Aug 15, 2025, 1:07 PM
BCYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.26 | 7.85 | 7.25 | 7.38 | 7.38 | 0.41% | 543,734 |
| Aug 13, 2025 | 7.35 | 8.12 | 7.33 | 7.35 | 7.35 | 1.80% | 686,714 |
| Aug 12, 2025 | 7.42 | 7.76 | 7.10 | 7.22 | 7.22 | -3.22% | 335,628 |
| Aug 11, 2025 | 7.75 | 7.75 | 7.43 | 7.46 | 7.46 | -2.48% | 204,741 |
| Aug 8, 2025 | 7.55 | 7.98 | 7.44 | 7.65 | 7.65 | 2.55% | 256,013 |
| Aug 7, 2025 | 7.56 | 7.64 | 7.36 | 7.46 | 7.46 | -1.32% | 133,921 |
| Aug 6, 2025 | 7.81 | 7.98 | 7.54 | 7.56 | 7.56 | -3.82% | 173,400 |
| Aug 5, 2025 | 8.04 | 8.19 | 7.77 | 7.86 | 7.86 | -2.36% | 271,703 |
| Aug 4, 2025 | 7.99 | 8.15 | 7.93 | 8.05 | 8.05 | 0.75% | 155,635 |
| Aug 1, 2025 | 8.31 | 8.45 | 7.89 | 7.99 | 7.99 | -6.22% | 151,217 |
| Jul 31, 2025 | 8.39 | 8.73 | 8.39 | 8.52 | 8.52 | 0.12% | 249,100 |
| Jul 30, 2025 | 8.68 | 8.88 | 8.46 | 8.51 | 8.51 | -0.12% | 177,624 |
| Jul 29, 2025 | 8.56 | 8.61 | 8.40 | 8.52 | 8.52 | -1.05% | 327,900 |
| Jul 28, 2025 | 8.73 | 8.90 | 8.52 | 8.61 | 8.61 | -1.03% | 152,443 |
| Jul 25, 2025 | 8.68 | 8.91 | 8.51 | 8.70 | 8.70 | 1.16% | 306,844 |
| Jul 24, 2025 | 8.70 | 8.89 | 8.57 | 8.60 | 8.60 | -1.26% | 443,000 |
| Jul 23, 2025 | 8.40 | 9.18 | 8.38 | 8.71 | 8.71 | 4.06% | 384,806 |
| Jul 22, 2025 | 8.31 | 8.70 | 8.21 | 8.37 | 8.37 | 0.72% | 370,734 |
| Jul 21, 2025 | 8.77 | 9.07 | 8.30 | 8.31 | 8.31 | -2.92% | 317,100 |
| Jul 18, 2025 | 8.18 | 8.85 | 7.91 | 8.56 | 8.56 | 6.47% | 501,919 |