5 DAY PERFORMANCE
+34.50%
1 MONTH PERFORMANCE
+15.20%
3 MONTH PERFORMANCE
+24.83%
6 MONTH PERFORMANCE
-21.11%
YEAR-TO-DATE PERFORMANCE
-24.01%
1 YEAR PERFORMANCE
-25.69%
Bicycle Therapeutics Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2026 | $4.75 | $4.74 (-0.21%) | $4.78 | $4.64 | 252.20 K | $330.30 M |
| 05/12/2026 | $4.69 | $4.72 (0.64%) | $4.74 | $4.59 | 218.84 K | $328.91 M |
| 05/11/2026 | $4.83 | $4.70 (-2.69%) | $4.93 | $4.69 | 202.60 K | $327.51 M |
| 05/08/2026 | $4.88 | $4.81 (-1.43%) | $4.92 | $4.79 | 349.90 K | $335.18 M |
| 05/07/2026 | $5.11 | $4.89 (-4.31%) | $5.12 | $4.85 | 417.60 K | $340.75 M |
| 05/06/2026 | $4.97 | $5.15 (3.62%) | $5.22 | $4.85 | 780.40 K | $358.87 M |
| 05/05/2026 | $5.02 | $4.90 (-2.39%) | $5.08 | $4.83 | 318.72 K | $341.45 M |
| 05/04/2026 | $4.81 | $4.94 (2.7%) | $5.05 | $4.76 | 409.80 K | $344.24 M |
| 05/01/2026 | $4.68 | $4.80 (2.56%) | $4.91 | $4.62 | 400.43 K | $334.48 M |
| 04/30/2026 | $4.66 | $4.72 (1.29%) | $4.79 | $4.52 | 615.20 K | $328.91 M |
| 04/29/2026 | $4.66 | $4.73 (1.5%) | $4.76 | $4.59 | 451.40 K | $329.60 M |
| 04/28/2026 | $4.75 | $4.69 (-1.26%) | $4.80 | $4.66 | 330.42 K | $326.82 M |
| 04/27/2026 | $4.85 | $4.77 (-1.65%) | $4.93 | $4.76 | 273.90 K | $332.39 M |
| 04/24/2026 | $4.81 | $4.84 (0.62%) | $4.89 | $4.80 | 401.90 K | $337.27 M |
| 04/23/2026 | $4.99 | $4.85 (-2.81%) | $4.99 | $4.81 | 371.04 K | $337.96 M |
| 04/22/2026 | $5.03 | $4.99 (-0.8%) | $5.09 | $4.91 | 373.60 K | $347.72 M |
| 04/21/2026 | $5.32 | $4.93 (-7.33%) | $5.32 | $4.91 | 581.50 K | $343.54 M |
| 04/20/2026 | $5.28 | $5.29 (0.19%) | $5.33 | $5.17 | 213.40 K | $368.63 M |
| 04/17/2026 | $5.34 | $5.33 (-0.19%) | $5.41 | $5.28 | 280.80 K | $371.41 M |
| 04/16/2026 | $5.29 | $5.14 (-2.84%) | $5.29 | $5.10 | 227.84 K | $358.17 M |
| 04/15/2026 | $5.08 | $5.28 (3.94%) | $5.30 | $5.03 | 620.74 K | $367.93 M |
| 04/14/2026 | $4.98 | $5.06 (1.61%) | $5.35 | $4.98 | 600.40 K | $352.60 M |
| 04/13/2026 | $4.94 | $4.98 (0.81%) | $5.09 | $4.89 | 340.30 K | $347.02 M |
| 04/10/2026 | $4.97 | $4.94 (-0.6%) | $5.01 | $4.87 | 693.13 K | $344.24 M |
| 04/09/2026 | $4.95 | $4.97 (0.4%) | $5.01 | $4.91 | 276.23 K | $346.33 M |
| 04/08/2026 | $5.07 | $4.98 (-1.78%) | $5.14 | $4.95 | 238.44 K | $347.02 M |
| 04/07/2026 | $4.90 | $4.90 (0%) | $4.95 | $4.75 | 361.36 K | $341.45 M |
| 04/06/2026 | $5.09 | $4.89 (-3.93%) | $5.12 | $4.84 | 458.90 K | $340.75 M |
| 04/02/2026 | $4.79 | $5.05 (5.43%) | $5.08 | $4.79 | 325.06 K | $351.90 M |
| 04/01/2026 | $4.70 | $4.90 (4.26%) | $5.12 | $4.69 | 580.75 K | $341.45 M |
| 03/31/2026 | $4.49 | $4.64 (3.34%) | $4.70 | $4.38 | 300.90 K | $323.33 M |
| 03/30/2026 | $4.33 | $4.34 (0.23%) | $4.43 | $4.29 | 238.44 K | $302.43 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.
