Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bicycle Therapeutics Plc ADR (NQ: BCYC )

22.18 -0.18 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 10.17 10.45 8.875 9.430 44,000 -0.32(-3.28%)
Dec 30, 2019 9.130 10.00 9.130 9.750 46,013 +0.68(+7.50%)
Dec 27, 2019 9.053 9.391 9.053 9.070 10,100 -0.25(-2.73%)
Dec 26, 2019 9.900 9.947 9.010 9.325 45,348 -0.37(-3.77%)
Dec 24, 2019 8.330 10.11 8.110 9.690 54,500 +1.67(+20.82%)
Dec 23, 2019 8.000 8.189 7.995 8.020 35,302 -0.04(-0.50%)
Dec 20, 2019 8.160 8.200 7.995 8.060 40,100 -0.10(-1.23%)
Dec 19, 2019 8.600 8.600 8.161 8.161 52,134 -0.44(-5.11%)
Dec 18, 2019 8.300 9.000 8.230 8.600 65,899 +0.30(+3.61%)
Dec 17, 2019 8.114 8.500 8.114 8.300 10,682 +0.28(+3.49%)
Dec 16, 2019 8.100 8.100 7.750 8.020 20,236 +0.22(+2.82%)
Dec 13, 2019 7.980 7.992 7.700 7.800 8,900 -0.05(-0.64%)
Dec 12, 2019 7.623 8.046 7.623 7.850 9,289 +0.10(+1.29%)
Dec 11, 2019 8.216 8.216 7.715 7.750 7,462 -0.12(-1.52%)
Dec 10, 2019 7.900 8.040 7.760 7.870 17,197 +0.19(+2.47%)
Dec 09, 2019 8.310 8.310 7.560 7.680 43,089 -0.72(-8.57%)
Dec 06, 2019 9.000 9.020 8.200 8.400 20,300 -0.60(-6.67%)
Dec 05, 2019 7.780 9.000 7.500 9.000 929,423 +1.29(+16.73%)
Dec 04, 2019 8.855 8.855 7.700 7.710 153,403 -0.90(-10.45%)
Dec 03, 2019 8.620 9.550 8.160 8.610 8,313 +0.20(+2.38%)
Dec 02, 2019 8.940 9.110 8.290 8.410 17,122 -0.35(-4.00%)
Nov 29, 2019 8.540 8.810 8.465 8.760 6,000 +0.43(+5.16%)
Nov 27, 2019 8.630 8.630 8.309 8.330 7,100 -0.27(-3.14%)
Nov 26, 2019 8.150 9.000 8.150 8.600 16,473 +0.25(+2.99%)
Nov 25, 2019 8.690 8.899 8.150 8.350 16,867 -0.07(-0.83%)
Nov 22, 2019 9.300 9.300 8.380 8.420 23,100 -0.20(-2.32%)
Nov 21, 2019 9.000 9.323 8.491 8.620 28,941 -0.48(-5.27%)
Nov 20, 2019 9.600 10.10 9.100 9.100 10,867 -0.58(-5.99%)
Nov 19, 2019 9.590 10.12 9.574 9.680 12,398 +0.20(+2.09%)
Nov 18, 2019 9.980 10.20 9.039 9.482 8,602 +0.09(+0.93%)
Nov 15, 2019 9.260 9.568 8.687 9.394 9,300 +0.03(+0.37%)
Nov 14, 2019 9.040 10.77 8.890 9.360 16,658 +0.74(+8.65%)
Nov 13, 2019 8.150 8.615 8.150 8.615 3,613 +0.47(+5.84%)
Nov 12, 2019 8.173 8.640 8.120 8.140 5,696 +0.03(+0.37%)
Nov 11, 2019 8.600 8.810 8.110 8.110 4,930 -0.34(-4.02%)
Nov 08, 2019 8.787 8.787 8.100 8.450 8,000 -0.04(-0.47%)
Nov 07, 2019 8.710 9.310 8.100 8.490 12,383 -0.33(-3.74%)
Nov 06, 2019 8.450 9.260 8.320 8.820 14,246 +0.61(+7.43%)
Nov 05, 2019 9.220 9.386 8.200 8.210 52,220 -1.18(-12.61%)
Nov 04, 2019 9.390 9.619 9.320 9.395 5,917 +0.15(+1.68%)
Nov 01, 2019 9.310 9.614 9.240 9.240 2,100 -0.42(-4.35%)
Oct 31, 2019 9.440 9.660 9.280 9.660 2,453 +0.00(+0.00%)
Oct 30, 2019 9.400 9.660 9.400 9.660 1,228 +0.26(+2.77%)
Oct 29, 2019 9.230 9.630 9.230 9.400 3,926 +0.20(+2.17%)
Oct 28, 2019 9.690 9.690 9.200 9.200 4,397 -0.28(-2.95%)
Oct 25, 2019 9.500 9.575 9.400 9.480 1,900 +0.23(+2.49%)
Oct 24, 2019 9.740 9.745 9.250 9.250 5,156 -0.26(-2.73%)
Oct 23, 2019 9.560 10.12 9.500 9.510 4,039 +0.11(+1.17%)
Oct 22, 2019 9.420 9.630 9.400 9.400 3,161 -0.22(-2.29%)
Oct 21, 2019 10.14 10.14 9.540 9.620 4,907 -0.09(-0.93%)
Oct 18, 2019 10.27 10.27 9.710 9.710 300 +0.12(+1.25%)
Oct 17, 2019 9.968 10.33 9.590 9.590 3,431 -0.07(-0.72%)
Oct 16, 2019 9.830 10.03 9.560 9.660 5,806 +0.09(+0.94%)
Oct 15, 2019 10.02 10.48 9.150 9.570 38,629 -0.13(-1.34%)
Oct 14, 2019 9.600 10.53 9.510 9.700 5,355 +0.02(+0.21%)
Oct 11, 2019 9.670 9.980 9.140 9.680 9,900 -0.31(-3.09%)
Oct 10, 2019 9.718 10.20 9.560 9.988 7,906 -0.01(-0.12%)
Oct 09, 2019 10.00 10.33 9.370 10.00 11,476 +0.01(+0.05%)
Oct 08, 2019 10.25 10.25 9.512 9.995 10,532 -0.61(-5.71%)
Oct 07, 2019 10.41 11.28 10.41 10.60 1,844 +0.10(+0.95%)
Oct 04, 2019 9.960 10.78 9.820 10.50 71,900 -0.53(-4.81%)
Oct 03, 2019 9.950 11.56 9.139 11.03 21,945 +0.53(+5.05%)
Oct 02, 2019 11.13 11.80 9.850 10.50 19,456 -0.58(-5.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.