5 DAY PERFORMANCE
-5.52%
1 MONTH PERFORMANCE
-6.41%
3 MONTH PERFORMANCE
-15.63%
6 MONTH PERFORMANCE
-24.81%
YEAR-TO-DATE PERFORMANCE
-44.35%
1 YEAR PERFORMANCE
-46.61%
Bicycle Therapeutics Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $3.95 | $3.94 (-0.38%) | $3.96 | $3.91 | 51.96 K | |
| 08/13/2026 | $4.11 | $3.98 (-3.16%) | $4.11 | $3.96 | 459.12 K | $277.82 M |
| 08/12/2026 | $4.14 | $4.06 (-1.93%) | $4.15 | $4.04 | 639.93 K | $283.41 M |
| 08/11/2026 | $4.11 | $4.12 (0.24%) | $4.15 | $4.09 | 107.22 K | $287.60 M |
| 08/10/2026 | $4.20 | $4.11 (-2.14%) | $4.21 | $4.07 | 202.53 K | $286.90 M |
| 08/07/2026 | $4.07 | $4.17 (2.46%) | $4.21 | $4.04 | 288.70 K | $291.09 M |
| 08/06/2026 | $3.96 | $3.97 (0.25%) | $4.03 | $3.93 | 225.10 K | $277.13 M |
| 08/05/2026 | $3.95 | $3.97 (0.51%) | $4.03 | $3.92 | 287.70 K | $277.13 M |
| 08/04/2026 | $3.90 | $3.94 (1.03%) | $3.97 | $3.88 | 179.70 K | $275.03 M |
| 08/03/2026 | $3.81 | $3.87 (1.57%) | $3.92 | $3.75 | 340.40 K | $270.14 M |
| 07/31/2026 | $4.01 | $3.86 (-3.74%) | $4.01 | $3.80 | 336.10 K | $269.45 M |
| 07/30/2026 | $3.86 | $4.01 (3.89%) | $4.03 | $3.81 | 419.00 K | $279.92 M |
| 07/29/2026 | $3.93 | $3.86 (-1.78%) | $4.03 | $3.85 | 352.22 K | $269.45 M |
| 07/28/2026 | $3.98 | $3.94 (-1.01%) | $3.98 | $3.90 | 320.85 K | $275.03 M |
| 07/27/2026 | $3.90 | $3.95 (1.28%) | $4.02 | $3.88 | 303.82 K | $275.73 M |
| 07/24/2026 | $4.16 | $3.87 (-6.97%) | $4.16 | $3.87 | 572.90 K | $269.68 M |
| 07/23/2026 | $4.12 | $4.16 (0.97%) | $4.18 | $4.12 | 154.20 K | $289.88 M |
| 07/22/2026 | $4.17 | $4.21 (0.96%) | $4.22 | $4.13 | 154.25 K | $293.37 M |
| 07/21/2026 | $4.16 | $4.16 (0%) | $4.34 | $4.11 | 268.20 K | $289.88 M |
| 07/20/2026 | $4.24 | $4.16 (-1.89%) | $4.26 | $4.11 | 307.62 K | $289.88 M |
| 07/17/2026 | $4.17 | $4.21 (0.96%) | $4.26 | $4.12 | 183.31 K | $293.37 M |
| 07/16/2026 | $4.25 | $4.18 (-1.65%) | $4.26 | $4.08 | 293.41 K | $291.28 M |
| 07/15/2026 | $4.20 | $4.22 (0.48%) | $4.24 | $4.14 | 223.55 K | $294.06 M |
| 07/14/2026 | $4.37 | $4.21 (-3.66%) | $4.38 | $4.18 | 286.25 K | $293.37 M |
| 07/13/2026 | $4.35 | $4.35 (0%) | $4.37 | $4.16 | 297.20 K | $303.12 M |
| 07/10/2026 | $4.16 | $4.41 (6.01%) | $4.45 | $4.08 | 804.20 K | $307.30 M |
| 07/09/2026 | $4.29 | $4.18 (-2.56%) | $4.29 | $4.17 | 577.31 K | $291.28 M |
| 07/08/2026 | $4.34 | $4.28 (-1.38%) | $4.38 | $4.18 | 337.12 K | $298.25 M |
| 07/07/2026 | $4.35 | $4.38 (0.69%) | $4.51 | $4.32 | 507.41 K | $305.21 M |
| 07/06/2026 | $4.43 | $4.35 (-1.81%) | $4.43 | $4.27 | 234.10 K | $303.12 M |
| 07/02/2026 | $4.22 | $4.35 (3.08%) | $4.39 | $4.21 | 353.70 K | $303.12 M |
| 07/01/2026 | $4.23 | $4.21 (-0.47%) | $4.33 | $4.18 | 322.00 K | $293.37 M |
| 06/30/2026 | $4.19 | $4.24 (1.19%) | $4.34 | $4.16 | 428.21 K | $295.46 M |
| 06/29/2026 | $4.10 | $4.15 (1.22%) | $4.24 | $4.10 | 783.60 K | $289.19 M |
| 06/26/2026 | $4.01 | $4.10 (2.24%) | $4.19 | $3.99 | 843.40 K | $285.70 M |
| 06/25/2026 | $4.02 | $4.01 (-0.25%) | $4.05 | $3.92 | 504.34 K | $279.43 M |
| 06/24/2026 | $4.00 | $3.96 (-1%) | $4.10 | $3.96 | 401.80 K | $275.95 M |
| 06/23/2026 | $3.98 | $4.00 (0.5%) | $4.13 | $3.98 | 405.63 K | $278.73 M |
| 06/22/2026 | $3.99 | $3.98 (-0.25%) | $4.07 | $3.96 | 607.84 K | $277.34 M |
| 06/18/2026 | $4.15 | $4.00 (-3.61%) | $4.18 | $3.98 | 317.93 K | $278.73 M |
| 06/17/2026 | $4.02 | $4.04 (0.5%) | $4.24 | $4.02 | 969.14 K | $281.52 M |
| 06/16/2026 | $4.15 | $4.02 (-3.13%) | $4.19 | $3.97 | 947.80 K | $280.13 M |
| 06/15/2026 | $4.10 | $4.15 (1.22%) | $4.24 | $3.95 | 2.98 M | $289.19 M |
| 06/12/2026 | $4.10 | $4.05 (-1.22%) | $4.10 | $4.03 | 767.61 K | $282.22 M |
| 06/11/2026 | $4.04 | $4.10 (1.49%) | $4.20 | $3.97 | 651.40 K | $285.70 M |
| 06/10/2026 | $4.13 | $4.03 (-2.42%) | $4.24 | $4.03 | 238.10 K | $280.82 M |
| 06/09/2026 | $4.12 | $4.17 (1.21%) | $4.22 | $3.99 | 673.32 K | $290.58 M |
| 06/08/2026 | $4.23 | $4.11 (-2.84%) | $4.26 | $4.09 | 259.50 K | $286.40 M |
| 06/05/2026 | $4.28 | $4.20 (-1.87%) | $4.29 | $4.08 | 479.02 K | $292.67 M |
| 06/04/2026 | $4.21 | $4.27 (1.43%) | $4.33 | $4.21 | 210.00 K | $297.55 M |
| 06/03/2026 | $4.30 | $4.20 (-2.33%) | $4.39 | $4.20 | 415.05 K | $292.67 M |
| 06/02/2026 | $4.50 | $4.30 (-4.44%) | $4.50 | $4.28 | 320.65 K | $299.64 M |
| 06/01/2026 | $4.60 | $4.53 (-1.52%) | $4.62 | $4.45 | 273.76 K | $315.67 M |
| 05/29/2026 | $4.68 | $4.69 (0.21%) | $4.75 | $4.60 | 162.80 K | $326.82 M |
| 05/28/2026 | $4.56 | $4.67 (2.41%) | $4.69 | $4.50 | 116.61 K | $325.42 M |
| 05/27/2026 | $4.57 | $4.57 (0%) | $4.69 | $4.52 | 138.84 K | $318.45 M |
| 05/26/2026 | $4.58 | $4.57 (-0.22%) | $4.65 | $4.50 | 148.60 K | $318.45 M |
| 05/22/2026 | $4.45 | $4.55 (2.25%) | $4.60 | $4.45 | 304.10 K | $317.06 M |
| 05/21/2026 | $4.38 | $4.45 (1.6%) | $4.54 | $4.33 | 389.55 K | $310.09 M |
| 05/20/2026 | $4.38 | $4.42 (0.91%) | $4.48 | $4.31 | 447.40 K | $308.00 M |
| 05/19/2026 | $4.38 | $4.35 (-0.68%) | $4.43 | $4.26 | 365.52 K | $303.12 M |
| 05/18/2026 | $4.46 | $4.36 (-2.24%) | $4.52 | $4.32 | 336.80 K | $303.82 M |
| 05/15/2026 | $4.61 | $4.45 (-3.47%) | $4.66 | $4.41 | 377.15 K | $310.09 M |
| 05/14/2026 | $4.78 | $4.67 (-2.3%) | $4.78 | $4.62 | 252.30 K | $325.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
