5 DAY PERFORMANCE
-4.55%
1 MONTH PERFORMANCE
+15.72%
3 MONTH PERFORMANCE
-0.28%
6 MONTH PERFORMANCE
-16.00%
YEAR-TO-DATE PERFORMANCE
-49.00%
1 YEAR PERFORMANCE
-62.83%
Bicycle Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/08/2025 | $8.10 | $8.26 (1.98%) | $8.43 | $8.01 | 589.30 K | $572.02 M |
| 10/07/2025 | $8.19 | $8.00 (-2.32%) | $8.20 | $7.80 | 272.90 K | $554.02 M |
| 10/06/2025 | $8.37 | $8.23 (-1.67%) | $8.60 | $8.00 | 260.91 K | $569.94 M |
| 10/03/2025 | $8.65 | $8.37 (-3.24%) | $8.68 | $8.20 | 270.40 K | $579.64 M |
| 10/02/2025 | $8.43 | $8.53 (1.19%) | $8.69 | $8.20 | 364.23 K | $590.72 M |
| 10/01/2025 | $7.71 | $8.33 (8.04%) | $8.39 | $7.61 | 480.52 K | $576.87 M |
| 09/30/2025 | $7.59 | $7.74 (1.98%) | $7.83 | $7.40 | 450.09 K | $536.01 M |
| 09/29/2025 | $7.55 | $7.61 (0.79%) | $7.73 | $7.47 | 336.30 K | $527.01 M |
| 09/26/2025 | $7.53 | $7.40 (-1.73%) | $7.53 | $7.39 | 126.43 K | $512.46 M |
| 09/25/2025 | $7.51 | $7.54 (0.4%) | $7.78 | $7.40 | 377.83 K | $522.16 M |
| 09/24/2025 | $7.10 | $7.58 (6.76%) | $7.65 | $7.10 | 318.62 K | $524.93 M |
| 09/23/2025 | $7.11 | $7.09 (-0.28%) | $7.16 | $7.01 | 271.30 K | $491.00 M |
| 09/22/2025 | $6.93 | $7.13 (2.89%) | $7.17 | $6.81 | 300.53 K | $493.77 M |
| 09/19/2025 | $7.27 | $6.93 (-4.68%) | $7.27 | $6.92 | 259.51 K | $479.92 M |
| 09/18/2025 | $7.02 | $7.16 (1.99%) | $7.23 | $6.96 | 315.34 K | $495.84 M |
| 09/17/2025 | $7.00 | $6.92 (-1.14%) | $7.21 | $6.91 | 262.65 K | $479.22 M |
| 09/16/2025 | $6.90 | $6.95 (0.72%) | $7.18 | $6.86 | 274.50 K | $481.30 M |
| 09/15/2025 | $7.13 | $6.86 (-3.79%) | $7.25 | $6.77 | 232.20 K | $475.07 M |
| 09/12/2025 | $7.08 | $7.07 (-0.14%) | $7.32 | $6.86 | 370.90 K | $489.61 M |
| 09/11/2025 | $6.98 | $7.02 (0.57%) | $7.30 | $6.85 | 315.54 K | $486.15 M |
| 09/10/2025 | $7.13 | $7.00 (-1.82%) | $7.32 | $6.84 | 286.70 K | $484.76 M |
| 09/09/2025 | $7.01 | $7.12 (1.57%) | $7.23 | $6.93 | 193.80 K | $493.07 M |
| 09/08/2025 | $7.20 | $7.00 (-2.78%) | $7.30 | $6.92 | 201.51 K | $484.76 M |
| 09/05/2025 | $7.06 | $7.16 (1.42%) | $7.23 | $6.99 | 177.42 K | $495.84 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.
