5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
-28.38%
3 MONTH PERFORMANCE
-42.11%
6 MONTH PERFORMANCE
-28.35%
YEAR-TO-DATE PERFORMANCE
-18.64%
1 YEAR PERFORMANCE
-21.21%
Bicycle Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $15.00 | $14.68 (-2.13%) | $15.30 | $14.64 | 346,431 | $1.01 B |
| 12/19/2024 | $15.31 | $15.00 (-2.02%) | $15.39 | $14.75 | 475,200 | $1.03 B |
| 12/18/2024 | $16.47 | $15.32 (-6.98%) | $17.04 | $14.79 | 657,200 | $1.06 B |
| 12/17/2024 | $15.00 | $15.14 (0.93%) | $15.85 | $14.95 | 2.49 M | $1.04 B |
| 12/16/2024 | $13.88 | $15.12 (8.93%) | $15.72 | $13.88 | 1.96 M | $1.04 B |
| 12/13/2024 | $17.29 | $13.81 (-20.13%) | $17.78 | $12.17 | 5.71 M | $952.74 M |
| 12/12/2024 | $20.87 | $20.11 (-3.64%) | $21.14 | $20.11 | 307,900 | $1.39 B |
| 12/11/2024 | $20.80 | $21.09 (1.39%) | $21.21 | $20.60 | 331,800 | $1.45 B |
| 12/10/2024 | $21.13 | $20.86 (-1.28%) | $21.50 | $20.14 | 734,400 | $1.44 B |
| 12/09/2024 | $19.96 | $21.05 (5.46%) | $21.29 | $19.84 | 824,700 | $1.45 B |
| 12/06/2024 | $19.25 | $19.95 (3.64%) | $20.24 | $19.25 | 139,616 | $1.38 B |
| 12/05/2024 | $19.80 | $19.21 (-2.98%) | $19.85 | $18.80 | 664,009 | $1.33 B |
| 12/04/2024 | $19.42 | $19.68 (1.34%) | $19.83 | $19.30 | 170,112 | $1.36 B |
| 12/03/2024 | $20.33 | $19.45 (-4.33%) | $20.51 | $19.29 | 456,000 | $1.34 B |
| 12/02/2024 | $20.40 | $20.01 (-1.91%) | $21.00 | $19.92 | 279,100 | $1.38 B |
| 11/29/2024 | $20.36 | $20.40 (0.2%) | $20.72 | $20.20 | 208,916 | $1.41 B |
| 11/27/2024 | $20.50 | $20.35 (-0.73%) | $20.53 | $20.16 | 238,848 | $1.40 B |
| 11/26/2024 | $20.28 | $20.40 (0.59%) | $21.33 | $19.90 | 790,946 | $1.41 B |
| 11/25/2024 | $20.63 | $19.95 (-3.3%) | $21.45 | $19.94 | 463,960 | $1.38 B |
| 11/22/2024 | $20.27 | $20.54 (1.33%) | $21.60 | $20.26 | 536,420 | $1.42 B |
| 11/21/2024 | $20.45 | $20.26 (-0.93%) | $20.71 | $19.85 | 962,940 | $1.40 B |
| 11/20/2024 | $20.49 | $20.36 (-0.63%) | $20.90 | $20.15 | 270,600 | $1.40 B |
| 11/19/2024 | $20.24 | $20.48 (1.19%) | $20.63 | $19.95 | 712,841 | $1.41 B |
| 11/18/2024 | $21.81 | $20.46 (-6.19%) | $22.18 | $20.46 | 764,221 | $1.41 B |
| 11/15/2024 | $22.65 | $21.79 (-3.8%) | $22.71 | $21.27 | 325,300 | $1.50 B |
| 11/14/2024 | $23.33 | $22.58 (-3.21%) | $23.51 | $22.26 | 356,100 | $1.56 B |
| 11/13/2024 | $23.76 | $23.22 (-2.27%) | $24.13 | $23.07 | 337,335 | $1.60 B |
| 11/12/2024 | $24.15 | $23.42 (-3.02%) | $24.26 | $23.21 | 282,424 | $1.62 B |
| 11/11/2024 | $25.21 | $24.32 (-3.53%) | $25.39 | $24.14 | 322,805 | $1.68 B |
| 11/08/2024 | $24.10 | $24.96 (3.57%) | $25.28 | $23.79 | 367,505 | $1.72 B |
| 11/07/2024 | $23.64 | $24.70 (4.48%) | $25.32 | $23.64 | 344,425 | $1.70 B |
| 11/06/2024 | $24.07 | $23.64 (-1.79%) | $24.39 | $23.27 | 460,700 | $1.63 B |
| 11/05/2024 | $23.49 | $23.51 (0.09%) | $23.99 | $23.26 | 289,500 | $1.62 B |
| 11/04/2024 | $22.70 | $23.46 (3.35%) | $24.50 | $22.54 | 570,408 | $1.62 B |
| 11/01/2024 | $23.31 | $22.71 (-2.57%) | $23.99 | $22.64 | 665,700 | $1.57 B |
| 10/31/2024 | $23.30 | $23.45 (0.64%) | $24.60 | $23.26 | 689,700 | $1.62 B |
| 10/30/2024 | $24.42 | $24.03 (-1.6%) | $24.96 | $23.90 | 363,600 | $1.66 B |
| 10/29/2024 | $24.59 | $24.47 (-0.49%) | $25.13 | $24.26 | 335,000 | $1.69 B |
| 10/28/2024 | $24.79 | $24.79 (0%) | $25.66 | $24.76 | 316,610 | $1.71 B |
| 10/25/2024 | $24.93 | $24.73 (-0.8%) | $25.77 | $24.65 | 275,100 | $1.71 B |
| 10/24/2024 | $25.20 | $24.77 (-1.71%) | $25.63 | $24.75 | 274,800 | $1.71 B |
| 10/23/2024 | $26.12 | $25.32 (-3.06%) | $26.57 | $24.30 | 745,900 | $1.75 B |
| 10/22/2024 | $26.64 | $26.21 (-1.61%) | $27.16 | $26.13 | 335,800 | $1.81 B |
| 10/21/2024 | $26.92 | $26.70 (-0.82%) | $27.26 | $26.12 | 351,801 | $1.84 B |
| 10/18/2024 | $26.80 | $27.03 (0.86%) | $27.70 | $26.26 | 374,300 | $1.86 B |
| 10/17/2024 | $27.45 | $26.74 (-2.59%) | $27.62 | $26.74 | 945,900 | $1.84 B |
| 10/16/2024 | $27.12 | $27.51 (1.44%) | $28.67 | $27.11 | 689,300 | $1.90 B |
| 10/15/2024 | $26.19 | $27.09 (3.44%) | $27.31 | $25.78 | 429,900 | $1.87 B |
| 10/14/2024 | $26.85 | $26.19 (-2.46%) | $27.14 | $25.40 | 376,913 | $1.81 B |
| 10/11/2024 | $25.03 | $26.46 (5.71%) | $27.36 | $24.75 | 774,005 | $1.83 B |
| 10/10/2024 | $24.43 | $25.04 (2.5%) | $25.20 | $24.20 | 468,125 | $1.73 B |
| 10/09/2024 | $23.53 | $24.58 (4.46%) | $25.11 | $22.82 | 548,700 | $1.70 B |
| 10/08/2024 | $23.68 | $23.53 (-0.63%) | $24.08 | $23.08 | 422,334 | $1.62 B |
| 10/07/2024 | $23.27 | $23.40 (0.56%) | $23.85 | $23.06 | 655,300 | $1.61 B |
| 10/04/2024 | $22.39 | $23.60 (5.4%) | $23.61 | $22.23 | 393,343 | $1.63 B |
| 10/03/2024 | $22.53 | $22.20 (-1.46%) | $22.60 | $21.91 | 340,600 | $1.53 B |
| 10/02/2024 | $22.60 | $22.56 (-0.18%) | $22.91 | $21.75 | 579,500 | $1.56 B |
| 10/01/2024 | $22.63 | $22.71 (0.35%) | $23.11 | $21.81 | 484,900 | $1.57 B |
| 09/30/2024 | $23.15 | $22.63 (-2.25%) | $23.55 | $22.58 | 268,229 | $1.56 B |
| 09/27/2024 | $23.48 | $23.21 (-1.15%) | $23.64 | $22.85 | 122,803 | $1.60 B |
| 09/26/2024 | $23.50 | $23.32 (-0.77%) | $24.02 | $23.03 | 366,349 | $1.61 B |
| 09/25/2024 | $23.58 | $23.35 (-0.98%) | $24.67 | $23.26 | 402,800 | $1.61 B |
| 09/24/2024 | $23.97 | $23.60 (-1.54%) | $24.45 | $22.94 | 373,218 | $1.63 B |
| 09/23/2024 | $25.41 | $23.97 (-5.67%) | $25.52 | $23.78 | 323,200 | $1.65 B |