5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
-11.61%
3 MONTH PERFORMANCE
-25.07%
6 MONTH PERFORMANCE
-58.92%
YEAR-TO-DATE PERFORMANCE
-41.29%
1 YEAR PERFORMANCE
-62.96%
Bicycle Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $8.55 | $8.22 (-3.86%) | $8.65 | $8.09 | 215.71 K | $568.80 M |
| 05/29/2025 | $8.31 | $8.70 (4.69%) | $8.73 | $8.15 | 249.13 K | $602.01 M |
| 05/28/2025 | $8.01 | $8.20 (2.37%) | $8.50 | $8.00 | 229.71 K | $567.41 M |
| 05/27/2025 | $8.18 | $8.03 (-1.83%) | $8.58 | $8.01 | 133.33 K | $555.65 M |
| 05/23/2025 | $7.96 | $8.05 (1.13%) | $8.10 | $7.91 | 132.03 K | $557.04 M |
| 05/22/2025 | $7.99 | $8.10 (1.38%) | $8.17 | $7.89 | 157.14 K | $560.50 M |
| 05/21/2025 | $8.39 | $8.05 (-4.05%) | $8.64 | $8.00 | 403.34 K | $557.04 M |
| 05/20/2025 | $8.70 | $8.51 (-2.18%) | $8.73 | $8.47 | 237.20 K | $588.87 M |
| 05/19/2025 | $8.00 | $8.63 (7.88%) | $8.66 | $8.00 | 361.95 K | $597.17 M |
| 05/16/2025 | $8.10 | $8.10 (0%) | $8.39 | $8.03 | 357.10 K | $560.50 M |
| 05/15/2025 | $8.03 | $8.12 (1.12%) | $8.26 | $7.83 | 284.00 K | $561.88 M |
| 05/14/2025 | $8.08 | $8.01 (-0.87%) | $8.17 | $7.88 | 341.75 K | $554.27 M |
| 05/13/2025 | $8.63 | $8.11 (-6.03%) | $8.80 | $8.09 | 378.70 K | $561.19 M |
| 05/12/2025 | $8.68 | $8.60 (-0.92%) | $9.00 | $8.38 | 485.93 K | $595.09 M |
| 05/09/2025 | $8.37 | $8.34 (-0.36%) | $8.60 | $8.13 | 497.93 K | $577.10 M |
| 05/08/2025 | $7.77 | $8.18 (5.28%) | $8.27 | $7.51 | 494.00 K | $566.03 M |
| 05/07/2025 | $7.79 | $7.78 (-0.13%) | $8.04 | $7.39 | 659.90 K | $538.35 M |
| 05/06/2025 | $9.03 | $7.40 (-18.05%) | $9.08 | $7.39 | 581.21 K | $512.06 M |
| 05/05/2025 | $9.09 | $9.06 (-0.33%) | $9.31 | $8.90 | 268.34 K | $626.92 M |
| 05/02/2025 | $9.44 | $9.30 (-1.48%) | $9.55 | $9.13 | 192.62 K | $643.53 M |
| 05/01/2025 | $8.70 | $9.08 (4.37%) | $9.14 | $8.62 | 363.50 K | $628.31 M |
| 04/30/2025 | $8.50 | $8.56 (0.71%) | $8.66 | $7.95 | 414.43 K | $592.33 M |
| 04/29/2025 | $8.40 | $8.21 (-2.26%) | $8.58 | $8.15 | 137.30 K | $5.68 B |
| 04/28/2025 | $8.39 | $8.40 (0.12%) | $8.79 | $8.22 | 162.52 K | $5.81 B |
| 04/25/2025 | $8.55 | $8.42 (-1.52%) | $9.03 | $8.32 | 260.21 K | $581.42 M |
| 04/24/2025 | $8.63 | $8.60 (-0.35%) | $8.91 | $8.26 | 318.44 K | $593.85 M |
| 04/23/2025 | $9.00 | $8.67 (-3.67%) | $9.52 | $8.65 | 625.13 K | $598.68 M |
| 04/22/2025 | $7.61 | $8.73 (14.72%) | $8.90 | $7.61 | 809.92 K | $602.82 M |
| 04/21/2025 | $7.31 | $7.51 (2.74%) | $7.80 | $7.31 | 231.80 K | $518.58 M |
| 04/17/2025 | $7.45 | $7.39 (-0.81%) | $7.50 | $7.29 | 144.65 K | $510.29 M |
| 04/16/2025 | $7.72 | $7.49 (-2.98%) | $7.80 | $7.45 | 305.57 K | $517.20 M |
| 04/15/2025 | $7.28 | $7.79 (7.01%) | $8.00 | $6.97 | 649.75 K | $537.91 M |
| 04/14/2025 | $6.79 | $7.07 (4.12%) | $7.19 | $6.58 | 410.30 K | $488.20 M |
| 04/11/2025 | $6.51 | $6.70 (2.92%) | $6.85 | $6.40 | 595.53 K | $462.65 M |
| 04/10/2025 | $6.69 | $6.53 (-2.39%) | $6.82 | $6.38 | 250.34 K | $450.91 M |
| 04/09/2025 | $6.27 | $6.88 (9.73%) | $6.98 | $6.10 | 1.10 M | $475.08 M |
| 04/08/2025 | $7.11 | $6.38 (-10.27%) | $7.28 | $6.31 | 377.32 K | $440.55 M |
| 04/07/2025 | $6.60 | $6.75 (2.27%) | $7.09 | $6.27 | 517.70 K | $466.10 M |
| 04/04/2025 | $7.17 | $6.89 (-3.91%) | $7.41 | $6.77 | 375.70 K | $475.77 M |
| 04/03/2025 | $7.73 | $7.43 (-3.88%) | $7.90 | $7.41 | 432.40 K | $513.05 M |
| 04/02/2025 | $7.80 | $8.05 (3.21%) | $8.25 | $7.80 | 458.01 K | $555.87 M |
| 04/01/2025 | $8.42 | $7.85 (-6.77%) | $8.42 | $7.85 | 418.32 K | $542.06 M |
| 03/31/2025 | $8.72 | $8.49 (-2.64%) | $8.90 | $8.20 | 458.30 K | $586.25 M |
| 03/28/2025 | $9.10 | $8.97 (-1.43%) | $9.55 | $8.89 | 278.70 K | $619.39 M |
| 03/27/2025 | $9.25 | $9.19 (-0.65%) | $9.69 | $9.00 | 500.40 K | $634.59 M |
| 03/26/2025 | $8.85 | $8.73 (-1.36%) | $9.10 | $8.60 | 303.70 K | $602.82 M |
| 03/25/2025 | $9.25 | $8.85 (-4.32%) | $9.44 | $8.75 | 241.95 K | $611.11 M |
| 03/24/2025 | $9.23 | $9.20 (-0.33%) | $9.35 | $8.88 | 702.70 K | $635.28 M |
| 03/21/2025 | $9.43 | $9.08 (-3.71%) | $9.67 | $9.08 | 258.80 K | $626.99 M |
| 03/20/2025 | $9.45 | $9.49 (0.42%) | $9.86 | $9.35 | 137.81 K | $655.30 M |
| 03/19/2025 | $9.60 | $9.55 (-0.52%) | $9.94 | $9.44 | 167.10 K | $659.44 M |
| 03/18/2025 | $9.88 | $9.57 (-3.14%) | $9.90 | $9.35 | 345.10 K | $660.83 M |
| 03/17/2025 | $9.65 | $9.98 (3.42%) | $10.13 | $9.00 | 536.30 K | $689.14 M |
| 03/14/2025 | $9.77 | $9.69 (-0.82%) | $10.32 | $9.41 | 629.11 K | $669.11 M |
| 03/13/2025 | $10.44 | $9.63 (-7.76%) | $10.59 | $9.59 | 248.10 K | $664.97 M |
| 03/12/2025 | $10.33 | $10.40 (0.68%) | $10.84 | $10.30 | 318.51 K | $718.14 M |
| 03/11/2025 | $9.78 | $10.20 (4.29%) | $10.38 | $9.60 | 291.20 K | $704.33 M |
| 03/10/2025 | $10.01 | $9.79 (-2.2%) | $10.15 | $9.58 | 340.15 K | $676.02 M |
| 03/07/2025 | $10.59 | $10.23 (-3.4%) | $10.89 | $10.18 | 243.80 K | $706.40 M |
| 03/06/2025 | $10.27 | $10.65 (3.7%) | $10.72 | $10.00 | 196.50 K | $735.40 M |
| 03/05/2025 | $10.15 | $10.38 (2.27%) | $10.62 | $9.99 | 315.33 K | $716.76 M |
| 03/04/2025 | $10.36 | $10.14 (-2.12%) | $10.67 | $10.07 | 462.90 K | $700.18 M |
| 03/03/2025 | $10.92 | $10.47 (-4.12%) | $11.16 | $10.38 | 173.80 K | $722.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
