Bicycle Therapeutics (BCYC) Historical Stock Price Data | Complete Trading History - Stocknear

Bicycle Therapeutics

NASDAQ: BCYC · Real-Time Price · USD
7.54
-0.04 (-0.53%)
At close: Sep 25, 2025, 3:59 PM
7.54
0.00%
After-hours: Sep 25, 2025, 04:10 PM EDT

BCYC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 7.10 7.65 7.10 7.58 7.58 6.91% 318,607
Sep 23, 2025 7.11 7.16 7.01 7.09 7.09 -0.56% 271,300
Sep 22, 2025 6.93 7.17 6.81 7.13 7.13 2.89% 300,531
Sep 19, 2025 7.27 7.27 6.92 6.93 6.93 -3.21% 259,511
Sep 18, 2025 7.02 7.23 6.96 7.16 7.16 3.47% 315,335
Sep 17, 2025 7.00 7.21 6.91 6.92 6.92 -0.43% 262,645
Sep 16, 2025 6.90 7.18 6.86 6.95 6.95 1.31% 274,500
Sep 15, 2025 7.13 7.25 6.77 6.86 6.86 -2.97% 232,203
Sep 12, 2025 7.08 7.32 6.86 7.07 7.07 0.71% 370,904
Sep 11, 2025 6.98 7.30 6.85 7.02 7.02 0.29% 315,541
Sep 10, 2025 7.13 7.32 6.84 7.00 7.00 -1.69% 286,700
Sep 9, 2025 7.01 7.23 6.93 7.12 7.12 1.71% 193,800
Sep 8, 2025 7.20 7.30 6.92 7.00 7.00 -2.23% 201,514
Sep 5, 2025 7.06 7.23 6.99 7.16 7.16 2.73% 177,418
Sep 4, 2025 7.07 7.07 6.75 6.97 6.97 -1.83% 234,700
Sep 3, 2025 7.19 7.48 7.04 7.10 7.10 -1.39% 181,215
Sep 2, 2025 7.27 7.64 7.12 7.20 7.20 -2.44% 167,950
Aug 29, 2025 7.14 7.46 7.03 7.38 7.38 4.24% 273,022
Aug 28, 2025 7.11 7.26 7.01 7.08 7.08 1.14% 110,900
Aug 27, 2025 6.96 7.20 6.96 7.00 7.00 0.14% 167,300