Bicycle Therapeutics (BCYC)
8.99
-0.20 (-2.18%)
At close: Mar 28, 2025, 3:59 PM
8.87
-1.39%
After-hours: Mar 28, 2025, 04:09 PM EDT
BCYC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.10 | 9.55 | 8.89 | 8.97 | -0.22 | -2.39% | 278,673 |
| Mar 27, 2025 | 9.25 | 9.69 | 9.00 | 9.19 | 0.46 | 5.27% | 500,400 |
| Mar 26, 2025 | 8.85 | 9.10 | 8.60 | 8.73 | -0.12 | -1.36% | 303,700 |
| Mar 25, 2025 | 9.25 | 9.44 | 8.75 | 8.85 | -0.35 | -3.80% | 241,947 |
| Mar 24, 2025 | 9.23 | 9.35 | 8.88 | 9.20 | 0.12 | 1.32% | 702,700 |
| Mar 21, 2025 | 9.43 | 9.67 | 9.08 | 9.08 | -0.41 | -4.32% | 258,800 |
| Mar 20, 2025 | 9.45 | 9.86 | 9.35 | 9.49 | -0.06 | -0.63% | 137,814 |
| Mar 19, 2025 | 9.60 | 9.94 | 9.44 | 9.55 | -0.02 | -0.21% | 167,100 |
| Mar 18, 2025 | 9.88 | 9.90 | 9.35 | 9.57 | -0.41 | -4.11% | 345,103 |
| Mar 17, 2025 | 9.65 | 10.13 | 9.00 | 9.98 | 0.29 | 2.99% | 536,302 |
| Mar 14, 2025 | 9.77 | 10.32 | 9.41 | 9.69 | 0.06 | 0.62% | 629,111 |
| Mar 13, 2025 | 10.44 | 10.59 | 9.59 | 9.63 | -0.77 | -7.40% | 248,100 |
| Mar 12, 2025 | 10.33 | 10.84 | 10.30 | 10.40 | 0.20 | 1.96% | 318,514 |
| Mar 11, 2025 | 9.78 | 10.38 | 9.60 | 10.20 | 0.41 | 4.19% | 291,200 |
| Mar 10, 2025 | 10.01 | 10.15 | 9.58 | 9.79 | -0.44 | -4.30% | 340,149 |
| Mar 7, 2025 | 10.59 | 10.89 | 10.18 | 10.23 | -0.42 | -3.94% | 243,800 |
| Mar 6, 2025 | 10.27 | 10.72 | 10.00 | 10.65 | 0.27 | 2.60% | 196,500 |
| Mar 5, 2025 | 10.15 | 10.62 | 9.99 | 10.38 | 0.24 | 2.37% | 315,326 |
| Mar 4, 2025 | 10.36 | 10.67 | 10.07 | 10.14 | -0.33 | -3.15% | 462,900 |
| Mar 3, 2025 | 10.92 | 11.16 | 10.38 | 10.47 | -0.50 | -4.56% | 173,800 |
| Feb 28, 2025 | 10.95 | 11.12 | 10.81 | 10.97 | -0.06 | -0.54% | 275,800 |
| Feb 27, 2025 | 11.44 | 11.62 | 11.00 | 11.03 | -0.29 | -2.56% | 135,553 |
| Feb 26, 2025 | 11.09 | 11.79 | 11.09 | 11.32 | 0.22 | 1.98% | 234,900 |
| Feb 25, 2025 | 11.25 | 11.48 | 10.91 | 11.10 | -0.15 | -1.33% | 262,900 |
| Feb 24, 2025 | 11.72 | 11.81 | 11.22 | 11.25 | -0.41 | -3.52% | 231,400 |
| Feb 21, 2025 | 12.05 | 12.61 | 11.62 | 11.66 | -0.34 | -2.83% | 488,900 |
| Feb 20, 2025 | 12.30 | 12.40 | 11.94 | 12.00 | -0.27 | -2.20% | 143,605 |
| Feb 19, 2025 | 12.13 | 12.40 | 12.12 | 12.27 | 0.11 | 0.90% | 104,082 |
| Feb 18, 2025 | 12.65 | 13.11 | 12.12 | 12.16 | -0.39 | -3.11% | 227,900 |
| Feb 14, 2025 | 12.50 | 12.95 | 12.42 | 12.55 | 0.06 | 0.48% | 146,146 |
| Feb 13, 2025 | 12.23 | 12.66 | 12.03 | 12.49 | 0.17 | 1.38% | 196,600 |
| Feb 12, 2025 | 11.52 | 12.45 | 11.52 | 12.32 | 0.68 | 5.84% | 267,300 |
| Feb 11, 2025 | 11.87 | 11.87 | 11.14 | 11.64 | -0.20 | -1.69% | 229,340 |
| Feb 10, 2025 | 12.25 | 12.73 | 11.77 | 11.84 | -0.34 | -2.79% | 229,500 |
| Feb 7, 2025 | 12.55 | 12.91 | 12.17 | 12.18 | -0.43 | -3.41% | 199,713 |
| Feb 6, 2025 | 12.77 | 13.16 | 12.50 | 12.61 | -0.27 | -2.10% | 420,800 |
| Feb 5, 2025 | 12.95 | 13.15 | 12.75 | 12.88 | -0.01 | -0.08% | 225,117 |
| Feb 4, 2025 | 12.96 | 13.14 | 12.65 | 12.89 | 0.23 | 1.82% | 251,605 |
| Feb 3, 2025 | 13.08 | 13.47 | 12.65 | 12.66 | -0.73 | -5.45% | 287,700 |
| Jan 31, 2025 | 12.88 | 13.63 | 12.45 | 13.39 | 0.62 | 4.86% | 1,332,828 |
| Jan 30, 2025 | 13.03 | 13.57 | 12.74 | 12.77 | -0.21 | -1.62% | 318,016 |
| Jan 29, 2025 | 13.00 | 13.24 | 12.75 | 12.98 | -0.17 | -1.29% | 190,100 |
| Jan 28, 2025 | 13.00 | 13.35 | 12.80 | 13.15 | 0.11 | 0.84% | 159,800 |
| Jan 27, 2025 | 12.80 | 13.61 | 12.80 | 13.04 | 0.06 | 0.46% | 267,543 |
| Jan 24, 2025 | 13.14 | 13.42 | 12.95 | 12.98 | -0.25 | -1.89% | 229,600 |
| Jan 23, 2025 | 13.15 | 13.66 | 13.15 | 13.23 | 0.03 | 0.23% | 215,700 |
| Jan 22, 2025 | 13.37 | 13.45 | 12.61 | 13.20 | -0.36 | -2.65% | 288,100 |
| Jan 21, 2025 | 13.48 | 13.90 | 13.38 | 13.56 | 0.22 | 1.65% | 183,001 |
| Jan 17, 2025 | 13.63 | 13.67 | 13.20 | 13.34 | -0.25 | -1.84% | 204,000 |
| Jan 16, 2025 | 14.54 | 14.95 | 13.21 | 13.59 | -0.96 | -6.60% | 288,033 |