Bicycle Therapeutics (BCYC)
NASDAQ: BCYC
· Real-Time Price · USD
7.16
0.19 (2.73%)
At close: Sep 05, 2025, 3:04 PM
BCYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.07 | 7.07 | 6.76 | 6.97 | 6.97 | -1.83% | 229,414 |
| 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 |
| Aug 26, 2025 | 7.09 | 7.15 | 6.90 | 6.99 | 6.99 | -1.83% | 152,800 |
| Aug 25, 2025 | 7.10 | 7.25 | 6.98 | 7.12 | 7.12 | 0.28% | 233,700 |
| Aug 22, 2025 | 7.07 | 7.35 | 7.07 | 7.10 | 7.10 | 0.14% | 210,832 |
| Aug 21, 2025 | 6.94 | 7.17 | 6.94 | 7.09 | 7.09 | 0.85% | 193,722 |
| Aug 20, 2025 | 7.18 | 7.25 | 6.94 | 7.03 | 7.03 | -2.09% | 209,434 |
| Aug 19, 2025 | 7.51 | 7.68 | 7.18 | 7.18 | 7.18 | -4.77% | 297,400 |
| Aug 18, 2025 | 7.50 | 7.63 | 7.40 | 7.54 | 7.54 | 1.34% | 313,227 |
| Aug 15, 2025 | 7.39 | 7.64 | 7.32 | 7.44 | 7.44 | 0.81% | 259,301 |
| Aug 14, 2025 | 7.26 | 7.85 | 7.25 | 7.38 | 7.38 | 0.41% | 543,744 |
| 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 |