NASDAQ : BCYC
Bicycle Therapeutics plc — Price history
Healthcare · Biotechnology · United Kingdom
Last price 3.82 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 267.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bicycle Therapeutics plc (BCYC) closed at 3.695 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.785 | 3.785 | 3.785 | 3.695 | 25,186 | +0.96% |
| 2026-10-30 | 3.75 | 3.8 | 3.6 | 3.66 | 348,481 | -4.19% |
| 2026-10-29 | 3.92 | 4.135 | 3.705 | 3.82 | 598,173 | -1.55% |
| 2026-10-28 | 3.76 | 3.89 | 3.71 | 3.88 | 436,242 | +2.65% |
| 2026-10-27 | 3.66 | 3.84 | 3.61 | 3.78 | 486,230 | +3.56% |
| 2026-10-26 | 3.56 | 3.69 | 3.53 | 3.65 | 525,955 | +2.82% |
| 2026-10-23 | 3.64 | 3.64 | 3.415 | 3.55 | 346,808 | -2.47% |
| 2026-10-22 | 3.56 | 3.64 | 3.525 | 3.64 | 276,237 | +1.96% |
| 2026-10-21 | 3.62 | 3.797 | 3.56 | 3.57 | 406,403 | -0.83% |
| 2026-10-20 | 3.53 | 3.71 | 3.52 | 3.6 | 488,210 | +1.84% |
| 2026-10-19 | 3.45 | 3.64 | 3.41 | 3.535 | 692,062 | +2.17% |
| 2026-10-16 | 3.58 | 3.6 | 3.42 | 3.46 | 565,603 | -3.89% |
| 2026-10-15 | 3.51 | 3.64 | 3.5 | 3.6 | 411,542 | +2.56% |
| 2026-10-14 | 3.63 | 3.755 | 3.5 | 3.51 | 439,358 | -3.31% |
| 2026-10-13 | 3.81 | 3.88 | 3.63 | 3.63 | 457,219 | -4.47% |
| 2026-10-12 | 3.89 | 3.91 | 3.785 | 3.8 | 233,482 | -2.31% |
| 2026-10-09 | 3.81 | 3.92 | 3.775 | 3.89 | 300,616 | +2.10% |
| 2026-10-08 | 3.71 | 3.81 | 3.62 | 3.81 | 338,684 | +2.14% |
| 2026-10-07 | 3.75 | 3.805 | 3.68 | 3.73 | 479,627 | -1.58% |
| 2026-10-06 | 4.02 | 4.025 | 3.735 | 3.79 | 620,679 | -5.49% |
| 2026-10-05 | 3.62 | 4.039 | 3.61 | 4.01 | 1,846,467 | +18.64% |
| 2026-10-02 | 3.65 | 3.695 | 3.33 | 3.38 | 728,669 | -5.06% |
| 2026-10-01 | 3.67 | 3.74 | 3.55 | 3.56 | 379,977 | -3.26% |
| 2026-09-30 | 3.69 | 3.77 | 3.66 | 3.68 | 295,138 | +0.82% |
| 2026-09-29 | 3.72 | 3.77 | 3.635 | 3.65 | 206,180 | -1.62% |
| 2026-09-28 | 3.69 | 3.81 | 3.578 | 3.71 | 442,525 | +0.68% |
| 2026-09-25 | 3.73 | 3.73 | 3.65 | 3.685 | 238,876 | -1.21% |
| 2026-09-24 | 3.66 | 3.95 | 3.66 | 3.73 | 820,636 | +3.61% |
| 2026-09-23 | 3.72 | 3.72 | 3.57 | 3.6 | 374,248 | -3.49% |
| 2026-09-22 | 3.67 | 3.83 | 3.65 | 3.73 | 554,653 | +2.75% |
| 2026-09-21 | 3.7 | 3.77 | 3.63 | 3.63 | 266,519 | -0.55% |
| 2026-09-18 | 3.69 | 3.7 | 3.63 | 3.65 | 240,419 | -0.82% |
| 2026-09-17 | 3.73 | 3.79 | 3.67 | 3.68 | 185,114 | +1.10% |
| 2026-09-16 | 3.68 | 3.725 | 3.605 | 3.64 | 599,854 | -0.82% |
| 2026-09-15 | 3.88 | 3.895 | 3.65 | 3.67 | 544,655 | -5.66% |
| 2026-09-14 | 3.9 | 3.95 | 3.83 | 3.89 | 209,374 | +0.78% |
| 2026-09-11 | 3.87 | 3.955 | 3.83 | 3.86 | 621,158 | +0.78% |
| 2026-09-10 | 3.99 | 3.99 | 3.81 | 3.83 | 1,947,606 | -4.37% |
| 2026-09-09 | 4.17 | 4.17 | 3.985 | 4.005 | 399,559 | -4.19% |
| 2026-09-08 | 4.28 | 4.28 | 4.17 | 4.18 | 262,855 | -2.79% |
| 2026-09-04 | 4.2 | 4.305 | 4.145 | 4.3 | 157,468 | +1.42% |
| 2026-09-03 | 4.32 | 4.36 | 4.2 | 4.24 | 268,064 | -1.40% |
| 2026-09-02 | 4.1 | 4.39 | 4.1 | 4.3 | 317,573 | +4.88% |
| 2026-09-01 | 4.12 | 4.272 | 4.075 | 4.1 | 316,712 | -0.73% |
| 2026-08-31 | 4.21 | 4.32 | 4.1 | 4.13 | 235,608 | -1.67% |
| 2026-08-28 | 4.32 | 4.44 | 4.19 | 4.2 | 154,687 | -3.00% |
| 2026-08-27 | 4.36 | 4.45 | 4.28 | 4.33 | 104,903 | -0.57% |
| 2026-08-26 | 4.41 | 4.41 | 4.28 | 4.355 | 166,145 | -0.80% |
| 2026-08-25 | 4.38 | 4.48 | 4.35 | 4.39 | 209,895 | +1.39% |
| 2026-08-24 | 4.33 | 4.39 | 4.27 | 4.33 | 144,091 | -0.92% |
| 2026-08-21 | 4.29 | 4.51 | 4.252 | 4.37 | 480,746 | +3.07% |
| 2026-08-20 | 4.11 | 4.27 | 4.035 | 4.24 | 374,171 | +2.42% |
| 2026-08-19 | 4.05 | 4.16 | 4.03 | 4.14 | 346,469 | +3.76% |
| 2026-08-18 | 3.99 | 4.025 | 3.95 | 3.99 | 106,812 | -0.25% |
| 2026-08-17 | 3.88 | 4.025 | 3.88 | 4 | 341,663 | +2.56% |
| 2026-08-14 | 3.95 | 3.97 | 3.87 | 3.9 | 468,117 | -2.01% |
| 2026-08-13 | 4.105 | 4.105 | 3.96 | 3.98 | 459,121 | -1.97% |
| 2026-08-12 | 4.14 | 4.15 | 4.035 | 4.06 | 639,925 | -1.46% |
| 2026-08-11 | 4.11 | 4.15 | 4.085 | 4.12 | 107,223 | +0.24% |
| 2026-08-10 | 4.2 | 4.21 | 4.065 | 4.11 | 202,529 | -1.44% |
| 2026-08-07 | 4.07 | 4.206 | 4.04 | 4.17 | 288,699 | +5.04% |
| 2026-08-06 | 3.96 | 4.03 | 3.93 | 3.97 | 225,051 | +0.00% |
| 2026-08-05 | 3.95 | 4.025 | 3.92 | 3.97 | 287,691 | +0.76% |
| 2026-08-04 | 3.9 | 3.97 | 3.875 | 3.94 | 179,671 | +1.81% |
| 2026-08-03 | 3.81 | 3.915 | 3.745 | 3.87 | 340,369 | +0.26% |
| 2026-07-31 | 4.01 | 4.01 | 3.8 | 3.86 | 336,076 | -3.74% |
| 2026-07-30 | 3.86 | 4.03 | 3.81 | 4.01 | 418,975 | +3.89% |
| 2026-07-29 | 3.93 | 4.03 | 3.85 | 3.86 | 352,219 | -2.03% |
| 2026-07-28 | 3.98 | 3.98 | 3.895 | 3.94 | 320,853 | -0.25% |
| 2026-07-27 | 3.9 | 4.02 | 3.88 | 3.95 | 303,823 | +2.07% |
| 2026-07-24 | 4.16 | 4.16 | 3.87 | 3.87 | 572,862 | -6.97% |
| 2026-07-23 | 4.12 | 4.185 | 4.12 | 4.16 | 154,162 | -1.19% |
| 2026-07-22 | 4.17 | 4.22 | 4.13 | 4.21 | 154,246 | +1.20% |
| 2026-07-21 | 4.16 | 4.335 | 4.11 | 4.16 | 268,170 | +0.00% |
| 2026-07-20 | 4.24 | 4.255 | 4.11 | 4.16 | 307,617 | -1.19% |
| 2026-07-17 | 4.17 | 4.255 | 4.12 | 4.21 | 183,314 | +0.72% |
| 2026-07-16 | 4.25 | 4.26 | 4.075 | 4.18 | 293,406 | -0.95% |
| 2026-07-15 | 4.2 | 4.24 | 4.135 | 4.22 | 223,553 | +0.24% |
| 2026-07-14 | 4.37 | 4.38 | 4.18 | 4.21 | 286,246 | -3.22% |
| 2026-07-13 | 4.35 | 4.37 | 4.16 | 4.35 | 297,183 | -1.36% |
| 2026-07-10 | 4.16 | 4.445 | 4.075 | 4.41 | 804,201 | +5.50% |
| 2026-07-09 | 4.29 | 4.29 | 4.17 | 4.18 | 577,309 | -2.34% |
| 2026-07-08 | 4.34 | 4.375 | 4.18 | 4.28 | 337,115 | -2.28% |
| 2026-07-07 | 4.35 | 4.515 | 4.32 | 4.38 | 507,412 | +0.69% |
| 2026-07-06 | 4.43 | 4.43 | 4.27 | 4.35 | 234,066 | +0.00% |
| 2026-07-02 | 4.22 | 4.395 | 4.21 | 4.35 | 353,689 | +3.33% |
| 2026-07-01 | 4.23 | 4.33 | 4.18 | 4.21 | 321,965 | -0.71% |
| 2026-06-30 | 4.19 | 4.335 | 4.16 | 4.24 | 428,207 | +2.17% |
| 2026-06-29 | 4.1 | 4.235 | 4.1 | 4.15 | 783,600 | +1.22% |
| 2026-06-26 | 4.01 | 4.19 | 3.985 | 4.1 | 843,360 | +2.24% |
| 2026-06-25 | 4.02 | 4.045 | 3.92 | 4.01 | 504,336 | +1.26% |
| 2026-06-24 | 4 | 4.1 | 3.955 | 3.96 | 401,757 | -1.00% |
| 2026-06-23 | 3.98 | 4.13 | 3.98 | 4 | 405,632 | +0.50% |
| 2026-06-22 | 3.99 | 4.07 | 3.96 | 3.98 | 607,836 | -0.50% |
| 2026-06-18 | 4.15 | 4.185 | 3.975 | 4 | 317,931 | -0.99% |
| 2026-06-17 | 4.02 | 4.235 | 4.02 | 4.04 | 969,140 | +0.50% |
| 2026-06-16 | 4.15 | 4.19 | 3.97 | 4.02 | 947,788 | -3.13% |
| 2026-06-15 | 4.1 | 4.24 | 3.95 | 4.15 | 2,982,352 | +2.47% |
| 2026-06-12 | 4.1 | 4.1 | 4.025 | 4.05 | 767,609 | -1.22% |
| 2026-06-11 | 4.04 | 4.2 | 3.97 | 4.1 | 651,388 | +1.74% |
| 2026-06-10 | 4.13 | 4.24 | 4.025 | 4.03 | 238,103 | -3.36% |
| 2026-06-09 | 4.12 | 4.215 | 3.99 | 4.17 | 673,323 | +1.46% |
| 2026-06-08 | 4.23 | 4.26 | 4.09 | 4.11 | 259,460 | -2.14% |
| 2026-06-05 | 4.28 | 4.293 | 4.075 | 4.2 | 479,018 | -1.64% |
| 2026-06-04 | 4.21 | 4.33 | 4.21 | 4.27 | 209,954 | +1.67% |
| 2026-06-03 | 4.3 | 4.385 | 4.195 | 4.2 | 415,051 | -2.33% |
| 2026-06-02 | 4.5 | 4.5 | 4.28 | 4.3 | 320,649 | -5.08% |
| 2026-06-01 | 4.6 | 4.62 | 4.45 | 4.53 | 273,759 | -3.41% |
| 2026-05-29 | 4.68 | 4.745 | 4.602 | 4.69 | 162,761 | +0.43% |
| 2026-05-28 | 4.56 | 4.69 | 4.5 | 4.67 | 116,614 | +2.19% |
| 2026-05-27 | 4.57 | 4.69 | 4.52 | 4.57 | 138,841 | +0.00% |
| 2026-05-26 | 4.58 | 4.65 | 4.5 | 4.57 | 148,568 | +0.44% |
| 2026-05-22 | 4.45 | 4.6 | 4.45 | 4.55 | 304,064 | +2.25% |
| 2026-05-21 | 4.38 | 4.54 | 4.33 | 4.45 | 389,547 | +0.68% |
| 2026-05-20 | 4.38 | 4.48 | 4.31 | 4.42 | 447,397 | +1.61% |
| 2026-05-19 | 4.38 | 4.43 | 4.255 | 4.35 | 365,524 | -0.23% |
| 2026-05-18 | 4.46 | 4.52 | 4.32 | 4.36 | 336,791 | -2.02% |
| 2026-05-15 | 4.61 | 4.66 | 4.414 | 4.45 | 377,153 | -4.71% |
| 2026-05-14 | 4.78 | 4.78 | 4.62 | 4.67 | 252,280 | -1.48% |
| 2026-05-13 | 4.75 | 4.78 | 4.645 | 4.74 | 252,154 | +0.42% |