5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
-6.49%
3 MONTH PERFORMANCE
-25.25%
6 MONTH PERFORMANCE
-17.13%
YEAR-TO-DATE PERFORMANCE
-6.36%
1 YEAR PERFORMANCE
-53.21%
Bicycle Therapeutics Plc ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $6.76 | $6.63 (-1.92%) | $6.77 | $6.60 | 193.87 K | $459.48 M |
| 01/07/2026 | $6.54 | $6.87 (5.05%) | $7.00 | $6.54 | 271.53 K | $476.12 M |
| 01/06/2026 | $6.61 | $6.57 (-0.61%) | $6.77 | $6.50 | 259.10 K | $455.33 M |
| 01/05/2026 | $6.73 | $6.61 (-1.78%) | $6.87 | $6.30 | 368.65 K | $458.10 M |
| 01/02/2026 | $7.08 | $6.68 (-5.65%) | $7.19 | $6.62 | 289.31 K | $462.95 M |
| 12/31/2025 | $6.73 | $7.08 (5.2%) | $7.13 | $6.73 | 232.70 K | $490.67 M |
| 12/30/2025 | $6.78 | $6.80 (0.29%) | $6.87 | $6.75 | 183.80 K | $471.27 M |
| 12/29/2025 | $6.80 | $6.78 (-0.29%) | $6.94 | $6.75 | 290.84 K | $469.88 M |
| 12/26/2025 | $6.99 | $6.82 (-2.43%) | $6.99 | $6.73 | 158.10 K | $472.65 M |
| 12/24/2025 | $6.96 | $6.99 (0.43%) | $7.03 | $6.91 | 96.50 K | $484.43 M |
| 12/23/2025 | $7.14 | $6.94 (-2.8%) | $7.14 | $6.90 | 159.60 K | $480.97 M |
| 12/22/2025 | $6.90 | $7.19 (4.2%) | $7.28 | $6.90 | 314.64 K | $498.29 M |
| 12/19/2025 | $6.80 | $6.87 (1.03%) | $7.02 | $6.73 | 243.34 K | $476.12 M |
| 12/18/2025 | $6.95 | $6.77 (-2.59%) | $7.15 | $6.74 | 262.00 K | $469.19 M |
| 12/17/2025 | $7.33 | $6.95 (-5.18%) | $7.50 | $6.75 | 347.63 K | $481.66 M |
| 12/16/2025 | $7.31 | $7.31 (0%) | $7.41 | $7.10 | 245.30 K | $506.61 M |
| 12/15/2025 | $7.45 | $7.33 (-1.61%) | $7.50 | $7.17 | 264.32 K | $508.00 M |
| 12/12/2025 | $7.44 | $7.45 (0.13%) | $7.55 | $7.30 | 156.43 K | $516.31 M |
| 12/11/2025 | $7.51 | $7.43 (-1.07%) | $7.65 | $7.30 | 198.33 K | $514.93 M |
| 12/10/2025 | $7.05 | $7.52 (6.67%) | $7.54 | $7.05 | 291.20 K | $521.16 M |
| 12/09/2025 | $7.34 | $7.09 (-3.41%) | $7.35 | $7.03 | 203.30 K | $491.36 M |
| 12/08/2025 | $7.07 | $7.40 (4.67%) | $7.46 | $7.06 | 282.30 K | $512.85 M |
| 12/05/2025 | $7.12 | $7.07 (-0.7%) | $7.28 | $7.04 | 242.32 K | $489.98 M |
| 12/04/2025 | $7.05 | $7.14 (1.28%) | $7.27 | $6.96 | 302.60 K | $494.83 M |
| 12/03/2025 | $6.85 | $7.14 (4.23%) | $7.17 | $6.76 | 272.91 K | $494.83 M |
| 12/02/2025 | $7.00 | $6.87 (-1.86%) | $7.09 | $6.84 | 386.91 K | $476.12 M |
| 12/01/2025 | $7.37 | $7.04 (-4.48%) | $7.40 | $7.00 | 307.64 K | $487.90 M |
| 11/28/2025 | $7.27 | $7.48 (2.89%) | $7.83 | $7.27 | 239.90 K | $518.39 M |
| 11/26/2025 | $6.83 | $7.31 (7.03%) | $7.36 | $6.76 | 315.91 K | $506.61 M |
| 11/25/2025 | $6.74 | $6.87 (1.93%) | $6.97 | $6.71 | 310.11 K | $476.12 M |
| 11/24/2025 | $6.30 | $6.74 (6.98%) | $6.79 | $6.30 | 380.51 K | $467.11 M |
| 11/21/2025 | $6.13 | $6.32 (3.1%) | $6.40 | $6.03 | 284.41 K | $438.00 M |
| 11/20/2025 | $6.25 | $6.17 (-1.28%) | $6.75 | $6.06 | 424.42 K | $427.60 M |
| 11/19/2025 | $6.46 | $6.25 (-3.25%) | $6.68 | $6.18 | 380.63 K | $433.15 M |
| 11/18/2025 | $6.40 | $6.47 (1.09%) | $6.59 | $6.17 | 349.35 K | $448.40 M |
| 11/17/2025 | $6.50 | $6.46 (-0.62%) | $6.67 | $6.30 | 330.14 K | $447.70 M |
| 11/14/2025 | $6.49 | $6.48 (-0.15%) | $6.75 | $6.43 | 287.45 K | $449.09 M |
| 11/13/2025 | $6.60 | $6.60 (0%) | $6.89 | $6.47 | 357.00 K | $457.40 M |
| 11/12/2025 | $6.79 | $6.56 (-3.39%) | $6.88 | $6.47 | 377.60 K | $454.63 M |
| 11/11/2025 | $6.57 | $6.83 (3.96%) | $6.88 | $6.46 | 264.12 K | $473.34 M |
| 11/10/2025 | $6.48 | $6.58 (1.54%) | $6.63 | $6.34 | 271.30 K | $456.02 M |
| 11/07/2025 | $6.50 | $6.44 (-0.92%) | $6.54 | $6.19 | 580.54 K | $446.32 M |
| 11/06/2025 | $6.23 | $6.51 (4.49%) | $6.60 | $6.23 | 421.60 K | $451.17 M |
| 11/05/2025 | $6.87 | $6.17 (-10.19%) | $6.87 | $6.10 | 1.16 M | $427.60 M |
| 11/04/2025 | $7.03 | $6.87 (-2.28%) | $7.34 | $6.85 | 384.24 K | $476.12 M |
| 11/03/2025 | $8.04 | $7.26 (-9.7%) | $8.11 | $7.25 | 399.50 K | $503.15 M |
| 10/31/2025 | $8.23 | $8.07 (-1.94%) | $8.48 | $7.95 | 309.26 K | $559.28 M |
| 10/30/2025 | $8.18 | $8.76 (7.09%) | $9.08 | $7.99 | 292.90 K | $607.10 M |
| 10/29/2025 | $8.21 | $8.18 (-0.37%) | $8.75 | $8.06 | 300.25 K | $566.90 M |
| 10/28/2025 | $8.12 | $8.22 (1.23%) | $8.35 | $7.89 | 179.60 K | $569.68 M |
| 10/27/2025 | $8.00 | $8.12 (1.5%) | $8.14 | $7.85 | 160.00 K | $562.75 M |
| 10/24/2025 | $8.05 | $7.88 (-2.11%) | $8.06 | $7.75 | 268.30 K | $545.71 M |
| 10/23/2025 | $7.88 | $7.81 (-0.89%) | $7.96 | $7.69 | 147.02 K | $540.86 M |
| 10/22/2025 | $8.25 | $7.88 (-4.48%) | $8.42 | $7.65 | 370.10 K | $545.71 M |
| 10/21/2025 | $8.18 | $8.29 (1.34%) | $8.36 | $7.93 | 277.40 K | $574.10 M |
| 10/20/2025 | $8.17 | $8.16 (-0.12%) | $8.39 | $8.02 | 186.20 K | $565.10 M |
| 10/17/2025 | $8.63 | $8.17 (-5.33%) | $8.73 | $7.95 | 256.63 K | $565.79 M |
| 10/16/2025 | $8.53 | $8.65 (1.41%) | $8.95 | $8.48 | 427.94 K | $599.03 M |
| 10/15/2025 | $7.90 | $8.39 (6.2%) | $8.50 | $7.90 | 311.50 K | $581.02 M |
| 10/14/2025 | $8.02 | $7.90 (-1.5%) | $8.24 | $7.87 | 221.83 K | $547.09 M |
| 10/13/2025 | $8.39 | $8.12 (-3.22%) | $8.41 | $8.00 | 192.70 K | $562.33 M |
| 10/10/2025 | $8.97 | $8.32 (-7.25%) | $9.10 | $8.30 | 298.32 K | $576.18 M |
| 10/09/2025 | $8.30 | $8.87 (6.87%) | $9.16 | $8.30 | 339.30 K | $614.27 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.
