5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
+4.19%
3 MONTH PERFORMANCE
+7.71%
6 MONTH PERFORMANCE
-40.33%
YEAR-TO-DATE PERFORMANCE
-43.14%
1 YEAR PERFORMANCE
-65.94%
Bicycle Therapeutics plc Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $7.66 | $8.02 (4.7%) | $8.18 | $7.66 | 112.62 K | $554.96 M |
07/16/2025 | $7.72 | $7.78 (0.78%) | $7.95 | $7.71 | 168.00 K | $538.35 M |
07/15/2025 | $8.13 | $7.68 (-5.54%) | $8.15 | $7.61 | 159.20 K | $531.43 M |
07/14/2025 | $7.94 | $8.08 (1.76%) | $8.17 | $7.91 | 193.64 K | $559.11 M |
07/11/2025 | $8.08 | $8.00 (-0.99%) | $8.12 | $7.87 | 214.60 K | $553.58 M |
07/10/2025 | $8.00 | $8.09 (1.12%) | $8.09 | $7.77 | 256.51 K | $559.80 M |
07/09/2025 | $7.52 | $8.00 (6.38%) | $8.12 | $7.48 | 416.80 K | $553.58 M |
07/08/2025 | $7.13 | $7.50 (5.19%) | $7.60 | $7.10 | 209.09 K | $518.98 M |
07/07/2025 | $7.33 | $7.17 (-2.18%) | $7.33 | $7.06 | 220.63 K | $496.14 M |
07/03/2025 | $7.44 | $7.43 (-0.13%) | $7.58 | $7.26 | 146.50 K | $514.13 M |
07/02/2025 | $7.05 | $7.44 (5.53%) | $7.74 | $6.94 | 917.90 K | $514.83 M |
07/01/2025 | $6.93 | $7.03 (1.44%) | $7.23 | $6.87 | 359.82 K | $486.45 M |
06/30/2025 | $7.28 | $6.95 (-4.53%) | $7.33 | $6.93 | 242.71 K | $480.92 M |
06/27/2025 | $7.31 | $7.24 (-0.96%) | $7.59 | $7.17 | 209.70 K | $500.99 M |
06/26/2025 | $7.13 | $7.28 (2.1%) | $7.35 | $7.03 | 637.23 K | $503.75 M |
06/25/2025 | $7.37 | $7.10 (-3.66%) | $7.43 | $7.09 | 211.90 K | $491.30 M |
06/24/2025 | $7.24 | $7.31 (0.97%) | $7.47 | $7.17 | 291.40 K | $505.83 M |
06/23/2025 | $7.42 | $7.23 (-2.56%) | $7.50 | $7.11 | 145.80 K | $500.29 M |
06/20/2025 | $7.72 | $7.42 (-3.89%) | $7.72 | $7.27 | 346.71 K | $513.44 M |
06/18/2025 | $7.63 | $7.41 (-2.88%) | $7.96 | $7.40 | 348.00 K | $512.75 M |
06/17/2025 | $8.00 | $7.64 (-4.5%) | $8.63 | $7.64 | 494.70 K | $528.66 M |
06/16/2025 | $8.43 | $8.04 (-4.63%) | $8.44 | $8.01 | 153.10 K | $556.34 M |
06/13/2025 | $8.50 | $8.37 (-1.53%) | $8.61 | $8.22 | 125.70 K | $579.18 M |
06/12/2025 | $8.66 | $8.69 (0.35%) | $8.79 | $8.50 | 131.60 K | $601.32 M |
06/11/2025 | $8.80 | $8.76 (-0.45%) | $9.36 | $8.64 | 600.32 K | $606.17 M |
06/10/2025 | $8.53 | $8.64 (1.29%) | $8.96 | $8.33 | 112.90 K | $597.86 M |
06/09/2025 | $8.60 | $8.54 (-0.7%) | $8.80 | $8.34 | 141.11 K | $590.94 M |
06/06/2025 | $8.58 | $8.55 (-0.35%) | $8.98 | $8.51 | 310.23 K | $591.63 M |
06/05/2025 | $8.49 | $8.50 (0.12%) | $8.68 | $8.32 | 199.10 K | $588.17 M |
06/04/2025 | $8.28 | $8.46 (2.17%) | $8.46 | $8.19 | 164.00 K | $585.41 M |
06/03/2025 | $8.53 | $8.30 (-2.7%) | $8.75 | $8.29 | 269.57 K | $574.33 M |
06/02/2025 | $8.34 | $8.55 (2.52%) | $8.71 | $8.25 | 202.70 K | $591.63 M |
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 | $568.11 M |
04/28/2025 | $8.39 | $8.40 (0.12%) | $8.79 | $8.22 | 162.52 K | $581.25 M |
04/25/2025 | $8.55 | $8.42 (-1.52%) | $9.03 | $8.32 | 260.21 K | $582.64 M |
04/24/2025 | $8.63 | $8.60 (-0.35%) | $8.91 | $8.26 | 318.44 K | $595.09 M |
04/23/2025 | $9.00 | $8.67 (-3.67%) | $9.52 | $8.65 | 625.13 K | $599.94 M |
04/22/2025 | $7.61 | $8.73 (14.72%) | $8.90 | $7.61 | 809.92 K | $604.09 M |
04/21/2025 | $7.31 | $7.51 (2.74%) | $7.80 | $7.31 | 231.80 K | $519.67 M |
04/17/2025 | $7.45 | $7.39 (-0.81%) | $7.50 | $7.29 | 144.65 K | $511.37 M |