Bicycle Therapeutics plcBCYCNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $5.54 | $5.64 | $5.40 | $5.50 | 199,479 |
| 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 |
| 2/20/2026 | $5.46 | $5.50 | $5.31 | $5.37 | 282,500 |
| 2/19/2026 | $5.35 | $5.57 | $5.23 | $5.54 | 127,100 |
| 2/18/2026 | $5.23 | $5.44 | $5.21 | $5.38 | 239,648 |
| 2/17/2026 | $5.18 | $5.31 | $5.03 | $5.23 | 276,833 |
| 2/13/2026 | $5.36 | $5.54 | $5.21 | $5.24 | 340,800 |
| 2/12/2026 | $5.58 | $5.59 | $5.18 | $5.36 | 258,409 |
| 2/11/2026 | $5.63 | $5.63 | $5.35 | $5.54 | 255,846 |
| 2/10/2026 | $5.83 | $5.95 | $5.61 | $5.63 | 324,500 |
| 2/9/2026 | $5.70 | $5.86 | $5.55 | $5.78 | 203,000 |
| 2/6/2026 | $5.44 | $5.66 | $5.36 | $5.66 | 263,200 |
| 2/5/2026 | $5.66 | $5.66 | $5.27 | $5.31 | 526,442 |
| 2/4/2026 | $6.01 | $6.13 | $5.60 | $5.72 | 2.40M |
| 2/3/2026 | $6.02 | $6.42 | $5.85 | $6.00 | 696,149 |
| 2/2/2026 | $6.37 | $6.61 | $6.31 | $6.49 | 177,022 |
| 1/30/2026 | $6.52 | $6.56 | $6.22 | $6.42 | 387,627 |
| 1/29/2026 | $6.58 | $6.78 | $6.50 | $6.52 | 188,900 |
| 1/28/2026 | $7.08 | $7.19 | $6.58 | $6.58 | 317,600 |
| 1/27/2026 | $7.03 | $7.19 | $6.94 | $7.07 | 160,224 |
| 1/26/2026 | $7.01 | $7.22 | $6.85 | $7.00 | 191,500 |
| 1/23/2026 | $7.14 | $7.27 | $6.91 | $6.95 | 151,800 |
| 1/22/2026 | $6.93 | $7.34 | $6.90 | $7.22 | 240,600 |
| 1/21/2026 | $6.68 | $6.91 | $6.65 | $6.90 | 141,312 |
| 1/20/2026 | $6.50 | $6.79 | $6.50 | $6.67 | 239,947 |
| 1/16/2026 | $6.50 | $6.62 | $6.48 | $6.51 | 330,200 |
| 1/15/2026 | $6.64 | $6.64 | $6.37 | $6.47 | 249,800 |
| 1/14/2026 | $6.46 | $6.66 | $6.42 | $6.62 | 199,819 |
| 1/13/2026 | $6.55 | $6.88 | $6.39 | $6.49 | 199,800 |
| 1/12/2026 | $6.73 | $6.88 | $6.37 | $6.58 | 507,600 |
| 1/9/2026 | $6.70 | $6.80 | $6.58 | $6.64 | 164,353 |
| 1/8/2026 | $6.77 | $6.78 | $6.60 | $6.63 | 196,807 |
| 1/7/2026 | $6.54 | $7.00 | $6.54 | $6.87 | 271,534 |
| 1/6/2026 | $6.61 | $6.77 | $6.50 | $6.57 | 259,100 |
| 1/5/2026 | $6.73 | $6.87 | $6.30 | $6.61 | 368,646 |
| 1/2/2026 | $7.08 | $7.19 | $6.62 | $6.68 | 289,314 |
| 12/31/2025 | $6.73 | $7.13 | $6.73 | $7.08 | 232,700 |
| 12/30/2025 | $6.78 | $6.87 | $6.75 | $6.80 | 183,800 |
| 12/29/2025 | $6.80 | $6.94 | $6.75 | $6.78 | 290,835 |
| 12/26/2025 | $6.99 | $6.99 | $6.73 | $6.82 | 158,100 |
| 12/24/2025 | $6.96 | $7.03 | $6.91 | $6.99 | 96,500 |
| 12/23/2025 | $7.14 | $7.14 | $6.90 | $6.94 | 159,600 |
| 12/22/2025 | $6.90 | $7.28 | $6.90 | $7.19 | 314,643 |
| 12/19/2025 | $6.80 | $7.02 | $6.73 | $6.87 | 243,338 |
| 12/18/2025 | $6.95 | $7.15 | $6.74 | $6.77 | 262,000 |
| 12/17/2025 | $7.33 | $7.50 | $6.75 | $6.95 | 347,625 |
| 12/16/2025 | $7.31 | $7.41 | $7.10 | $7.31 | 245,300 |
| 12/15/2025 | $7.45 | $7.50 | $7.17 | $7.33 | 264,319 |
| 12/12/2025 | $7.44 | $7.55 | $7.30 | $7.45 | 156,429 |
| 12/11/2025 | $7.51 | $7.65 | $7.30 | $7.43 | 198,334 |
| 12/10/2025 | $7.05 | $7.54 | $7.05 | $7.52 | 291,200 |
| 12/9/2025 | $7.34 | $7.35 | $7.03 | $7.09 | 203,300 |
| 12/8/2025 | $7.07 | $7.46 | $7.06 | $7.40 | 282,300 |
| 12/5/2025 | $7.12 | $7.28 | $7.04 | $7.07 | 242,319 |
| 12/4/2025 | $7.05 | $7.27 | $6.96 | $7.14 | 302,600 |