-
5 DAY PERFORMANCE
-2.74% -
1 MONTH PERFORMANCE
+5.49% -
3 MONTH PERFORMANCE
+11.78% -
6 MONTH PERFORMANCE
-6.47% -
YEAR-TO-DATE PERFORMANCE
+25.44% -
1 YEAR PERFORMANCE
+12.89%
Bicycle Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $23.15 | $22.68 (-2.03%) | $23.55 | $22.58 | 249,913 | $1.18 B |
| 09/27/2024 | $23.48 | $23.21 (-1.15%) | $23.64 | $22.85 | 122,803 | $1.21 B |
| 09/26/2024 | $23.50 | $23.32 (-0.77%) | $24.02 | $23.03 | 366,349 | $1.21 B |
| 09/25/2024 | $23.58 | $23.35 (-0.98%) | $24.67 | $23.26 | 402,800 | $1.21 B |
| 09/24/2024 | $23.97 | $23.60 (-1.54%) | $24.45 | $22.94 | 373,218 | $1.23 B |
| 09/23/2024 | $25.41 | $23.97 (-5.67%) | $25.52 | $23.78 | 323,200 | $1.25 B |
| 09/20/2024 | $25.50 | $25.41 (-0.35%) | $26.38 | $24.82 | 474,664 | $1.32 B |
| 09/19/2024 | $24.53 | $25.50 (3.95%) | $25.77 | $24.28 | 656,000 | $1.33 B |
| 09/18/2024 | $24.25 | $24.36 (0.45%) | $26.10 | $24.22 | 530,900 | $1.27 B |
| 09/17/2024 | $24.98 | $24.41 (-2.28%) | $25.50 | $24.40 | 216,400 | $1.27 B |
| 09/16/2024 | $27.38 | $24.97 (-8.8%) | $27.61 | $24.20 | 929,738 | $1.30 B |
| 09/13/2024 | $27.35 | $27.02 (-1.21%) | $27.62 | $25.37 | 910,747 | $1.40 B |
| 09/12/2024 | $27.00 | $27.24 (0.89%) | $28.20 | $26.98 | 480,500 | $1.42 B |
| 09/11/2024 | $27.26 | $26.96 (-1.1%) | $27.82 | $26.33 | 501,500 | $1.40 B |
| 09/10/2024 | $26.22 | $27.03 (3.09%) | $27.69 | $25.70 | 451,640 | $1.41 B |
| 09/09/2024 | $21.00 | $26.36 (25.52%) | $26.85 | $21.00 | 874,100 | $1.37 B |
| 09/06/2024 | $20.76 | $20.54 (-1.06%) | $21.11 | $20.13 | 291,300 | $1.07 B |
| 09/05/2024 | $20.45 | $20.43 (-0.1%) | $21.03 | $20.02 | 228,611 | $1.06 B |
| 09/04/2024 | $20.79 | $20.59 (-0.96%) | $21.11 | $20.42 | 312,200 | $1.07 B |
| 09/03/2024 | $21.50 | $20.83 (-3.12%) | $22.10 | $20.81 | 261,400 | $1.08 B |
| 08/30/2024 | $22.00 | $21.50 (-2.27%) | $22.04 | $21.26 | 139,558 | $1.12 B |
| 08/29/2024 | $22.29 | $21.66 (-2.83%) | $22.52 | $21.55 | 196,102 | $1.13 B |
| 08/28/2024 | $22.39 | $22.16 (-1.03%) | $22.45 | $21.27 | 301,036 | $1.15 B |
| 08/27/2024 | $22.52 | $22.50 (-0.09%) | $22.75 | $22.14 | 266,138 | $1.17 B |
| 08/26/2024 | $22.45 | $22.56 (0.49%) | $22.83 | $22.15 | 265,800 | $1.17 B |
| 08/23/2024 | $22.42 | $22.38 (-0.18%) | $22.89 | $22.02 | 292,700 | $1.16 B |
| 08/22/2024 | $22.56 | $22.34 (-0.98%) | $22.75 | $21.79 | 279,824 | $1.16 B |
| 08/21/2024 | $22.77 | $22.53 (-1.05%) | $23.17 | $22.05 | 258,947 | $1.17 B |
| 08/20/2024 | $22.96 | $22.77 (-0.83%) | $23.29 | $21.80 | 304,100 | $1.18 B |
| 08/19/2024 | $22.65 | $23.06 (1.81%) | $23.52 | $22.33 | 312,202 | $1.20 B |
| 08/16/2024 | $22.68 | $22.42 (-1.15%) | $23.14 | $22.33 | 84,900 | $1.17 B |
| 08/15/2024 | $22.54 | $22.72 (0.8%) | $23.26 | $21.97 | 116,564 | $1.18 B |
| 08/14/2024 | $22.52 | $22.16 (-1.6%) | $23.10 | $21.67 | 165,057 | $1.15 B |
| 08/13/2024 | $22.92 | $22.39 (-2.31%) | $23.39 | $22.26 | 178,635 | $1.16 B |
| 08/12/2024 | $23.26 | $23.05 (-0.9%) | $23.59 | $22.25 | 68,100 | $1.20 B |
| 08/09/2024 | $23.00 | $23.19 (0.83%) | $23.55 | $22.22 | 222,216 | $1.21 B |
| 08/08/2024 | $22.97 | $22.96 (-0.04%) | $22.97 | $22.14 | 364,748 | $1.19 B |
| 08/07/2024 | $23.48 | $22.55 (-3.96%) | $23.86 | $21.61 | 345,410 | $1.17 B |
| 08/06/2024 | $22.40 | $24.38 (8.84%) | $24.55 | $21.34 | 463,700 | $1.27 B |
| 08/05/2024 | $23.76 | $22.71 (-4.42%) | $24.28 | $22.12 | 325,754 | $1.18 B |
| 08/02/2024 | $23.76 | $25.29 (6.44%) | $25.71 | $21.70 | 601,900 | $1.31 B |
| 08/01/2024 | $24.58 | $24.37 (-0.85%) | $25.20 | $23.45 | 434,700 | $1.27 B |
| 07/31/2024 | $24.56 | $24.31 (-1.02%) | $24.88 | $23.51 | 194,500 | $1.26 B |
| 07/30/2024 | $23.73 | $24.15 (1.77%) | $24.41 | $23.52 | 265,729 | $1.26 B |
| 07/29/2024 | $24.45 | $23.75 (-2.86%) | $24.87 | $23.35 | 200,300 | $1.23 B |
| 07/26/2024 | $24.56 | $24.51 (-0.2%) | $25.00 | $24.33 | 180,300 | $1.27 B |
| 07/25/2024 | $23.39 | $24.44 (4.49%) | $24.69 | $22.62 | 203,327 | $1.27 B |
| 07/24/2024 | $23.56 | $23.57 (0.04%) | $24.41 | $23.47 | 113,523 | $1.23 B |
| 07/23/2024 | $23.40 | $23.76 (1.54%) | $24.67 | $23.40 | 200,222 | $1.24 B |
| 07/22/2024 | $22.49 | $23.88 (6.18%) | $23.90 | $21.68 | 92,738 | $1.24 B |
| 07/19/2024 | $22.54 | $22.33 (-0.93%) | $22.69 | $22.14 | 138,324 | $1.16 B |
| 07/18/2024 | $23.51 | $22.57 (-4%) | $23.84 | $22.45 | 121,921 | $1.17 B |
| 07/17/2024 | $23.10 | $23.37 (1.17%) | $23.74 | $22.61 | 266,440 | $1.22 B |
| 07/16/2024 | $22.82 | $23.41 (2.59%) | $23.49 | $22.35 | 160,663 | $1.22 B |
| 07/15/2024 | $22.82 | $22.60 (-0.96%) | $22.82 | $21.69 | 151,127 | $1.18 B |
| 07/12/2024 | $22.38 | $22.66 (1.25%) | $24.05 | $22.28 | 249,477 | $1.18 B |
| 07/11/2024 | $21.05 | $22.21 (5.51%) | $22.36 | $20.66 | 160,630 | $1.15 B |
| 07/10/2024 | $20.35 | $21.01 (3.24%) | $21.11 | $20.34 | 355,773 | $1.09 B |
| 07/09/2024 | $20.06 | $20.34 (1.4%) | $20.84 | $19.83 | 134,892 | $1.06 B |
| 07/08/2024 | $20.40 | $20.23 (-0.83%) | $20.98 | $20.12 | 131,897 | $1.05 B |
| 07/05/2024 | $19.53 | $20.21 (3.48%) | $20.54 | $19.27 | 225,723 | $1.05 B |
| 07/03/2024 | $19.84 | $19.58 (-1.31%) | $20.00 | $19.50 | 64,379 | $1.02 B |
| 07/02/2024 | $20.36 | $19.81 (-2.7%) | $20.36 | $19.48 | 269,898 | $1.03 B |
| 07/01/2024 | $20.10 | $20.29 (0.95%) | $20.50 | $19.81 | 310,268 | $1.05 B |