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 UNCHANGED
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 (%)
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%)
Oct 01, 2019 11.33 11.95 10.69 11.08 22,326 -0.31(-2.72%)
Sep 30, 2019 11.21 11.85 11.20 11.39 15,535 -0.12(-1.00%)
Sep 27, 2019 11.36 11.99 11.04 11.51 16,200 -0.15(-1.33%)
Sep 26, 2019 11.49 12.00 10.88 11.66 16,663 +0.16(+1.39%)
Sep 25, 2019 11.26 11.50 10.56 11.50 12,207 +0.38(+3.42%)
Sep 24, 2019 10.92 11.60 10.53 11.12 33,642 +0.12(+1.09%)
Sep 23, 2019 9.560 11.35 9.560 11.00 37,875 +1.50(+15.79%)
Sep 20, 2019 9.950 10.88 8.735 9.500 76,600 -0.60(-5.94%)
Sep 19, 2019 12.95 12.95 9.884 10.10 76,104 -1.91(-15.90%)
Sep 18, 2019 12.04 14.11 11.20 12.01 104,621 +0.21(+1.78%)
Sep 17, 2019 10.49 11.80 10.49 11.80 75,871 +1.64(+16.14%)
Sep 16, 2019 10.51 11.00 9.835 10.16 19,918 +0.41(+4.21%)
Sep 13, 2019 9.260 11.00 9.260 9.750 40,300 +0.62(+6.79%)
Sep 12, 2019 9.770 9.770 9.003 9.130 32,836 +0.16(+1.78%)
Sep 11, 2019 8.000 9.410 8.000 8.970 140,286 +1.94(+27.60%)
Sep 10, 2019 7.060 7.333 6.819 7.030 20,139 -0.12(-1.68%)
Sep 09, 2019 6.961 7.150 6.784 7.150 18,816 +0.37(+5.46%)
Sep 06, 2019 6.784 7.217 6.780 6.780 2,900 -0.32(-4.51%)
Sep 05, 2019 7.020 7.100 6.880 7.100 825 +0.08(+1.14%)
Sep 04, 2019 7.220 7.425 7.020 7.020 4,814 -0.10(-1.40%)
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.