BCYC(BCYC)
BCYC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $4.45 | $4.57 | $4.45 | $4.51 | 64,328 |
| 5/21/2026 | $4.38 | $4.54 | $4.33 | $4.45 | 389,547 |
| 5/20/2026 | $4.38 | $4.48 | $4.31 | $4.42 | 447,400 |
| 5/19/2026 | $4.38 | $4.43 | $4.26 | $4.35 | 365,524 |
| 5/18/2026 | $4.46 | $4.52 | $4.32 | $4.36 | 336,800 |
| 5/15/2026 | $4.61 | $4.66 | $4.41 | $4.45 | 377,153 |
| 5/14/2026 | $4.78 | $4.78 | $4.62 | $4.67 | 252,300 |
| 5/13/2026 | $4.75 | $4.78 | $4.64 | $4.74 | 252,200 |
| 5/12/2026 | $4.69 | $4.74 | $4.59 | $4.72 | 218,839 |
| 5/11/2026 | $4.83 | $4.93 | $4.69 | $4.70 | 202,600 |
| 5/8/2026 | $4.88 | $4.92 | $4.79 | $4.81 | 349,904 |
| 5/7/2026 | $5.11 | $5.12 | $4.85 | $4.89 | 417,600 |
| 5/6/2026 | $4.97 | $5.22 | $4.85 | $5.15 | 780,400 |
| 5/5/2026 | $5.02 | $5.08 | $4.83 | $4.90 | 318,718 |
| 5/4/2026 | $4.81 | $5.05 | $4.76 | $4.94 | 409,800 |
| 5/1/2026 | $4.68 | $4.91 | $4.62 | $4.80 | 400,434 |
| 4/30/2026 | $4.66 | $4.79 | $4.52 | $4.72 | 615,200 |
| 4/29/2026 | $4.66 | $4.76 | $4.59 | $4.73 | 451,400 |
| 4/28/2026 | $4.75 | $4.80 | $4.66 | $4.69 | 330,421 |
| 4/27/2026 | $4.85 | $4.93 | $4.76 | $4.77 | 273,900 |
| 4/24/2026 | $4.81 | $4.89 | $4.80 | $4.84 | 401,900 |
| 4/23/2026 | $4.99 | $4.99 | $4.81 | $4.85 | 371,044 |
| 4/22/2026 | $5.03 | $5.09 | $4.91 | $4.99 | 373,602 |
| 4/21/2026 | $5.32 | $5.32 | $4.91 | $4.93 | 581,501 |
| 4/20/2026 | $5.28 | $5.33 | $5.17 | $5.29 | 213,400 |
| 4/17/2026 | $5.34 | $5.41 | $5.28 | $5.33 | 280,800 |
| 4/16/2026 | $5.29 | $5.29 | $5.10 | $5.14 | 227,840 |
| 4/15/2026 | $5.08 | $5.30 | $5.03 | $5.28 | 620,739 |
| 4/14/2026 | $4.98 | $5.35 | $4.98 | $5.06 | 600,400 |
| 4/13/2026 | $4.94 | $5.09 | $4.89 | $4.98 | 340,300 |
| 4/10/2026 | $4.97 | $5.01 | $4.87 | $4.94 | 693,128 |
| 4/9/2026 | $4.95 | $5.01 | $4.91 | $4.97 | 276,226 |
| 4/8/2026 | $5.07 | $5.14 | $4.95 | $4.98 | 238,437 |
| 4/7/2026 | $4.90 | $4.95 | $4.75 | $4.90 | 361,358 |
| 4/6/2026 | $5.09 | $5.12 | $4.84 | $4.89 | 458,900 |
| 4/2/2026 | $4.79 | $5.08 | $4.79 | $5.05 | 325,064 |
| 4/1/2026 | $4.70 | $5.12 | $4.69 | $4.90 | 580,745 |
| 3/31/2026 | $4.49 | $4.70 | $4.38 | $4.64 | 300,900 |
| 3/30/2026 | $4.33 | $4.43 | $4.29 | $4.34 | 238,435 |
| 3/27/2026 | $4.51 | $4.51 | $4.24 | $4.31 | 855,579 |
| 3/26/2026 | $4.63 | $4.81 | $4.48 | $4.50 | 784,545 |
| 3/25/2026 | $4.57 | $4.85 | $4.55 | $4.68 | 1.10M |
| 3/24/2026 | $4.26 | $4.60 | $4.25 | $4.50 | 1.07M |
| 3/23/2026 | $4.50 | $4.60 | $4.25 | $4.34 | 831,238 |
| 3/20/2026 | $4.51 | $4.61 | $4.30 | $4.35 | 975,900 |
| 3/19/2026 | $4.59 | $4.72 | $4.47 | $4.55 | 567,075 |
| 3/18/2026 | $5.12 | $5.12 | $4.59 | $4.70 | 751,132 |
| 3/17/2026 | $5.11 | $5.29 | $5.02 | $5.07 | 829,623 |
| 3/16/2026 | $4.83 | $5.07 | $4.81 | $5.05 | 237,799 |
| 3/13/2026 | $5.06 | $5.10 | $4.77 | $4.78 | 418,824 |
| 3/12/2026 | $5.22 | $5.22 | $5.00 | $5.04 | 320,800 |
| 3/11/2026 | $5.31 | $5.36 | $5.14 | $5.25 | 192,708 |
| 3/10/2026 | $5.33 | $5.45 | $5.24 | $5.30 | 497,800 |
| 3/9/2026 | $5.21 | $5.40 | $5.13 | $5.38 | 664,455 |
| 3/6/2026 | $5.32 | $5.35 | $5.16 | $5.20 | 274,460 |
| 3/5/2026 | $5.52 | $5.61 | $5.28 | $5.35 | 448,400 |
| 3/4/2026 | $5.57 | $5.75 | $5.49 | $5.63 | 223,400 |
| 3/3/2026 | $5.54 | $5.64 | $5.40 | $5.50 | 199,500 |
| 3/2/2026 | $5.59 | $5.77 | $5.45 | $5.73 | 256,900 |
| 2/27/2026 | $5.58 | $5.76 | $5.50 | $5.73 | 239,124 |
| 2/26/2026 | $5.69 | $5.69 | $5.37 | $5.64 | 221,469 |
| 2/25/2026 | $5.66 | $5.90 | $5.55 | $5.73 | 1.43M |
| 2/24/2026 | $5.47 | $5.78 | $5.45 | $5.62 | 407,600 |
| 2/23/2026 | $5.46 | $5.66 | $5.31 | $5.44 | 207,900 |