-
5 DAY PERFORMANCE
-11.37% -
1 MONTH PERFORMANCE
-23.86% -
3 MONTH PERFORMANCE
-8.21% -
6 MONTH PERFORMANCE
-3.65% -
YEAR-TO-DATE PERFORMANCE
+13.83% -
1 YEAR PERFORMANCE
+48.59%
Bicycle Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $21.81 | $20.46 (-6.19%) | $22.18 | $20.46 | 319,584 | $1.41 B |
| 11/15/2024 | $22.65 | $21.79 (-3.8%) | $22.71 | $21.27 | 325,300 | $1.50 B |
| 11/14/2024 | $23.33 | $22.58 (-3.21%) | $23.51 | $22.26 | 356,100 | $1.56 B |
| 11/13/2024 | $23.76 | $23.22 (-2.27%) | $24.13 | $23.07 | 337,335 | $1.60 B |
| 11/12/2024 | $24.15 | $23.42 (-3.02%) | $24.26 | $23.21 | 282,424 | $1.62 B |
| 11/11/2024 | $25.21 | $24.32 (-3.53%) | $25.39 | $24.14 | 322,805 | $1.68 B |
| 11/08/2024 | $24.10 | $24.96 (3.57%) | $25.28 | $23.79 | 367,505 | $1.72 B |
| 11/07/2024 | $23.64 | $24.70 (4.48%) | $25.32 | $23.64 | 344,425 | $1.70 B |
| 11/06/2024 | $24.07 | $23.64 (-1.79%) | $24.39 | $23.27 | 460,700 | $1.63 B |
| 11/05/2024 | $23.49 | $23.51 (0.09%) | $23.99 | $23.26 | 289,500 | $1.62 B |
| 11/04/2024 | $22.70 | $23.46 (3.35%) | $24.50 | $22.54 | 570,408 | $1.62 B |
| 11/01/2024 | $23.31 | $22.71 (-2.57%) | $23.99 | $22.64 | 665,700 | $1.57 B |
| 10/31/2024 | $23.30 | $23.45 (0.64%) | $24.60 | $23.26 | 689,700 | $1.62 B |
| 10/30/2024 | $24.42 | $24.03 (-1.6%) | $24.96 | $23.90 | 363,600 | $1.66 B |
| 10/29/2024 | $24.59 | $24.47 (-0.49%) | $25.13 | $24.26 | 335,000 | $1.69 B |
| 10/28/2024 | $24.79 | $24.79 (0%) | $25.66 | $24.76 | 316,610 | $1.71 B |
| 10/25/2024 | $24.93 | $24.73 (-0.8%) | $25.77 | $24.65 | 275,100 | $1.71 B |
| 10/24/2024 | $25.20 | $24.77 (-1.71%) | $25.63 | $24.75 | 274,800 | $1.71 B |
| 10/23/2024 | $26.12 | $25.32 (-3.06%) | $26.57 | $24.30 | 745,900 | $1.75 B |
| 10/22/2024 | $26.64 | $26.21 (-1.61%) | $27.16 | $26.13 | 335,800 | $1.81 B |
| 10/21/2024 | $26.92 | $26.70 (-0.82%) | $27.26 | $26.12 | 351,801 | $1.84 B |
| 10/18/2024 | $26.80 | $27.03 (0.86%) | $27.70 | $26.26 | 374,300 | $1.86 B |
| 10/17/2024 | $27.45 | $26.74 (-2.59%) | $27.62 | $26.74 | 945,900 | $1.84 B |
| 10/16/2024 | $27.12 | $27.51 (1.44%) | $28.67 | $27.11 | 689,300 | $1.90 B |
| 10/15/2024 | $26.19 | $27.09 (3.44%) | $27.31 | $25.78 | 429,900 | $1.87 B |
| 10/14/2024 | $26.85 | $26.19 (-2.46%) | $27.14 | $25.40 | 376,913 | $1.81 B |
| 10/11/2024 | $25.03 | $26.46 (5.71%) | $27.36 | $24.75 | 774,005 | $1.83 B |
| 10/10/2024 | $24.43 | $25.04 (2.5%) | $25.20 | $24.20 | 468,125 | $1.73 B |
| 10/09/2024 | $23.53 | $24.58 (4.46%) | $25.11 | $22.82 | 548,700 | $1.70 B |
| 10/08/2024 | $23.68 | $23.53 (-0.63%) | $24.08 | $23.08 | 422,334 | $1.62 B |
| 10/07/2024 | $23.27 | $23.40 (0.56%) | $23.85 | $23.06 | 655,300 | $1.61 B |
| 10/04/2024 | $22.39 | $23.60 (5.4%) | $23.61 | $22.23 | 393,343 | $1.63 B |
| 10/03/2024 | $22.53 | $22.20 (-1.46%) | $22.60 | $21.91 | 340,600 | $1.53 B |
| 10/02/2024 | $22.60 | $22.56 (-0.18%) | $22.91 | $21.75 | 579,500 | $1.56 B |
| 10/01/2024 | $22.63 | $22.71 (0.35%) | $23.11 | $21.81 | 484,900 | $1.57 B |
| 09/30/2024 | $23.15 | $22.63 (-2.25%) | $23.55 | $22.58 | 268,229 | $1.56 B |
| 09/27/2024 | $23.48 | $23.21 (-1.15%) | $23.64 | $22.85 | 122,803 | $1.60 B |
| 09/26/2024 | $23.50 | $23.32 (-0.77%) | $24.02 | $23.03 | 366,349 | $1.61 B |
| 09/25/2024 | $23.58 | $23.35 (-0.98%) | $24.67 | $23.26 | 402,800 | $1.61 B |
| 09/24/2024 | $23.97 | $23.60 (-1.54%) | $24.45 | $22.94 | 373,218 | $1.63 B |
| 09/23/2024 | $25.41 | $23.97 (-5.67%) | $25.52 | $23.78 | 323,200 | $1.65 B |
| 09/20/2024 | $25.50 | $25.41 (-0.35%) | $26.38 | $24.82 | 474,664 | $1.75 B |
| 09/19/2024 | $24.53 | $25.50 (3.95%) | $25.77 | $24.28 | 656,000 | $1.76 B |
| 09/18/2024 | $24.25 | $24.36 (0.45%) | $26.10 | $24.22 | 530,900 | $1.68 B |
| 09/17/2024 | $24.98 | $24.41 (-2.28%) | $25.50 | $24.40 | 216,400 | $1.68 B |
| 09/16/2024 | $27.38 | $24.97 (-8.8%) | $27.61 | $24.20 | 929,738 | $1.72 B |
| 09/13/2024 | $27.35 | $27.02 (-1.21%) | $27.62 | $25.37 | 910,747 | $1.86 B |
| 09/12/2024 | $27.00 | $27.24 (0.89%) | $28.20 | $26.98 | 480,500 | $1.88 B |
| 09/11/2024 | $27.26 | $26.96 (-1.1%) | $27.82 | $26.33 | 501,500 | $1.86 B |
| 09/10/2024 | $26.22 | $27.03 (3.09%) | $27.69 | $25.70 | 451,640 | $1.86 B |
| 09/09/2024 | $21.00 | $26.36 (25.52%) | $26.85 | $21.00 | 874,100 | $1.82 B |
| 09/06/2024 | $20.76 | $20.54 (-1.06%) | $21.11 | $20.13 | 291,300 | $1.42 B |
| 09/05/2024 | $20.45 | $20.43 (-0.1%) | $21.03 | $20.02 | 228,611 | $1.41 B |
| 09/04/2024 | $20.79 | $20.59 (-0.96%) | $21.11 | $20.42 | 312,200 | $1.42 B |
| 09/03/2024 | $21.50 | $20.83 (-3.12%) | $22.10 | $20.81 | 261,400 | $1.44 B |
| 08/30/2024 | $22.00 | $21.50 (-2.27%) | $22.04 | $21.26 | 139,558 | $1.48 B |
| 08/29/2024 | $22.29 | $21.66 (-2.83%) | $22.52 | $21.55 | 196,102 | $1.49 B |
| 08/28/2024 | $22.39 | $22.16 (-1.03%) | $22.45 | $21.27 | 301,036 | $1.53 B |
| 08/27/2024 | $22.52 | $22.50 (-0.09%) | $22.75 | $22.14 | 266,138 | $1.55 B |
| 08/26/2024 | $22.45 | $22.56 (0.49%) | $22.83 | $22.15 | 265,800 | $1.56 B |
| 08/23/2024 | $22.42 | $22.38 (-0.18%) | $22.89 | $22.02 | 292,700 | $1.54 B |
| 08/22/2024 | $22.56 | $22.34 (-0.98%) | $22.75 | $21.79 | 279,824 | $1.54 B |
| 08/21/2024 | $22.77 | $22.53 (-1.05%) | $23.17 | $22.05 | 258,947 | $1.55 B |
| 08/20/2024 | $22.96 | $22.77 (-0.83%) | $23.29 | $21.80 | 304,100 | $1.57 B |
| 08/19/2024 | $22.65 | $23.06 (1.81%) | $23.52 | $22.33 | 312,202 | $1.59 B |