Bicycle Therapeutics Ltd (BCYC) Historical Stock Data
14.68 ↓0.32 (-2.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCYC is down -1.48% a day on average. There have been 11 days where Bicycle Therapeutics Ltd closed green and 19 days where BCYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.00 | 14.68 | ↓$0.32 (-2.13%) | 14.64 | 15.30 | 448.08K |
| 2024-12-19 | 15.31 | 15.00 | ↓$0.31 (-2.02%) | 14.75 | 15.39 | 475.19K |
| 2024-12-18 | 16.47 | 15.32 | ↓$1.16 (-7.01%) | 14.79 | 17.04 | 657.17K |
| 2024-12-17 | 15.00 | 15.14 | ↑$0.14 (0.93%) | 14.95 | 15.85 | 2.49M |
| 2024-12-16 | 13.88 | 15.12 | ↑$1.24 (8.93%) | 13.88 | 15.72 | 1.96M |
| 2024-12-13 | 17.29 | 13.81 | ↓$3.48 (-20.13%) | 12.17 | 17.78 | 5.71M |
| 2024-12-12 | 20.87 | 20.11 | ↓$0.76 (-3.64%) | 20.11 | 21.14 | 307.89K |
| 2024-12-11 | 20.80 | 21.09 | ↑$0.29 (1.39%) | 20.60 | 21.21 | 331.76K |
| 2024-12-10 | 21.13 | 20.86 | ↓$0.27 (-1.28%) | 20.14 | 21.50 | 734.38K |
| 2024-12-09 | 19.96 | 21.05 | ↑$1.09 (5.46%) | 19.84 | 21.29 | 824.66K |
| 2024-12-06 | 19.25 | 19.95 | ↑$0.70 (3.64%) | 19.25 | 20.24 | 139.62K |
| 2024-12-05 | 19.80 | 19.21 | ↓$0.59 (-2.98%) | 18.80 | 19.85 | 663.71K |
| 2024-12-04 | 19.42 | 19.68 | ↑$0.26 (1.34%) | 19.30 | 19.83 | 170.11K |
| 2024-12-03 | 20.33 | 19.45 | ↓$0.88 (-4.33%) | 19.29 | 20.51 | 455.98K |
| 2024-12-02 | 20.40 | 20.01 | ↓$0.39 (-1.91%) | 19.92 | 21.00 | 279.08K |
| 2024-11-29 | 20.36 | 20.40 | ↑$0.04 (0.20%) | 20.20 | 20.72 | 208.92K |
| 2024-11-27 | 20.50 | 20.35 | ↓$0.15 (-0.73%) | 20.16 | 20.53 | 238.85K |
| 2024-11-26 | 20.28 | 20.40 | ↑$0.12 (0.59%) | 19.90 | 21.33 | 790.95K |
| 2024-11-25 | 20.63 | 19.95 | ↓$0.68 (-3.30%) | 19.94 | 21.45 | 463.96K |
| 2024-11-22 | 20.27 | 20.54 | ↑$0.27 (1.33%) | 20.26 | 21.60 | 536.42K |
| 2024-11-21 | 20.45 | 20.26 | ↓$0.19 (-0.93%) | 19.85 | 20.71 | 0.96M |
| 2024-11-20 | 20.49 | 20.36 | ↓$0.13 (-0.63%) | 20.15 | 20.90 | 270.59K |
| 2024-11-19 | 20.24 | 20.48 | ↑$0.24 (1.19%) | 19.95 | 20.63 | 712.84K |
| 2024-11-18 | 21.81 | 20.46 | ↓$1.35 (-6.19%) | 20.46 | 22.18 | 764.22K |
| 2024-11-15 | 22.65 | 21.79 | ↓$0.86 (-3.80%) | 21.27 | 22.71 | 325.26K |
| 2024-11-14 | 23.33 | 22.58 | ↓$0.75 (-3.21%) | 22.26 | 23.51 | 356.06K |
| 2024-11-13 | 23.76 | 23.22 | ↓$0.54 (-2.27%) | 23.07 | 24.13 | 337.34K |
| 2024-11-12 | 24.15 | 23.42 | ↓$0.73 (-3.02%) | 23.21 | 24.26 | 282.42K |
| 2024-11-11 | 25.21 | 24.32 | ↓$0.89 (-3.53%) | 24.14 | 25.39 | 322.81K |
| 2024-11-08 | 24.10 | 24.96 | ↑$0.86 (3.57%) | 23.79 | 25.28 | 367.51K |
Create an account or log in to view more rows.
$BCYC in it to win it
$BCYC Bears go home!
$BCYC Time to buy here
$BCYC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$BCYC Stair stepping nicely
$BCYC omg this is bullshit
$BCYC YALL READY????????
$BCYC whats the news????
$BCYC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$BCYC the greatest stock of all time
will not bow to the shorts
oh yeah