5 DAY PERFORMANCE
+11.85%
1 MONTH PERFORMANCE
+8.03%
3 MONTH PERFORMANCE
+2.67%
6 MONTH PERFORMANCE
-18.48%
YEAR-TO-DATE PERFORMANCE
-24.01%
1 YEAR PERFORMANCE
-33.66%
Bicycle Therapeutics Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.68 | $4.74 (1.28%) | $4.78 | $4.64 | 249.54 K | $329.95 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 | $335.31 M |
| 04/23/2026 | $4.99 | $4.85 (-2.81%) | $4.99 | $4.81 | 371.04 K | $336.01 M |
| 04/22/2026 | $5.03 | $4.99 (-0.8%) | $5.09 | $4.91 | 373.60 K | $345.71 M |
| 04/21/2026 | $5.32 | $4.93 (-7.33%) | $5.32 | $4.91 | 581.50 K | $341.55 M |
| 04/20/2026 | $5.28 | $5.29 (0.19%) | $5.33 | $5.17 | 213.40 K | $366.49 M |
| 04/17/2026 | $5.34 | $5.33 (-0.19%) | $5.41 | $5.28 | 280.80 K | $369.26 M |
| 04/16/2026 | $5.29 | $5.14 (-2.84%) | $5.29 | $5.10 | 227.84 K | $356.10 M |
| 04/15/2026 | $5.08 | $5.28 (3.94%) | $5.30 | $5.03 | 620.74 K | $365.80 M |
| 04/14/2026 | $4.98 | $5.06 (1.61%) | $5.35 | $4.98 | 600.40 K | $350.56 M |
| 04/13/2026 | $4.94 | $4.98 (0.81%) | $5.09 | $4.89 | 340.30 K | $345.01 M |
| 04/10/2026 | $4.97 | $4.94 (-0.6%) | $5.01 | $4.87 | 693.13 K | $342.24 M |
| 04/09/2026 | $4.95 | $4.97 (0.4%) | $5.01 | $4.91 | 276.23 K | $344.32 M |
| 04/08/2026 | $5.07 | $4.98 (-1.78%) | $5.14 | $4.95 | 238.44 K | $345.01 M |
| 04/07/2026 | $4.90 | $4.90 (0%) | $4.95 | $4.75 | 361.36 K | $339.47 M |
| 04/06/2026 | $5.09 | $4.89 (-3.93%) | $5.12 | $4.84 | 458.90 K | $338.78 M |
| 04/02/2026 | $4.79 | $5.05 (5.43%) | $5.08 | $4.79 | 325.06 K | $349.86 M |
| 04/01/2026 | $4.70 | $4.90 (4.26%) | $5.12 | $4.69 | 580.75 K | $339.47 M |
| 03/31/2026 | $4.49 | $4.64 (3.34%) | $4.70 | $4.38 | 300.90 K | $321.46 M |
| 03/30/2026 | $4.33 | $4.34 (0.23%) | $4.43 | $4.29 | 238.44 K | $300.67 M |
| 03/27/2026 | $4.51 | $4.31 (-4.43%) | $4.51 | $4.24 | 855.58 K | $298.60 M |
| 03/26/2026 | $4.63 | $4.50 (-2.81%) | $4.81 | $4.48 | 784.55 K | $311.76 M |
| 03/25/2026 | $4.57 | $4.68 (2.41%) | $4.85 | $4.55 | 1.10 M | $324.23 M |
| 03/24/2026 | $4.26 | $4.50 (5.63%) | $4.60 | $4.25 | 1.07 M | $311.76 M |
| 03/23/2026 | $4.50 | $4.34 (-3.56%) | $4.60 | $4.25 | 831.24 K | $300.67 M |
| 03/20/2026 | $4.51 | $4.35 (-3.55%) | $4.61 | $4.30 | 975.90 K | $301.37 M |
| 03/19/2026 | $4.59 | $4.55 (-0.87%) | $4.72 | $4.47 | 567.08 K | $315.22 M |
| 03/18/2026 | $5.12 | $4.70 (-8.2%) | $5.12 | $4.59 | 751.13 K | $325.62 M |
| 03/17/2026 | $5.11 | $5.07 (-0.78%) | $5.29 | $5.02 | 829.62 K | $351.25 M |
| 03/16/2026 | $4.83 | $5.05 (4.55%) | $5.07 | $4.81 | 237.80 K | $349.86 M |
| 03/13/2026 | $5.06 | $4.78 (-5.53%) | $5.10 | $4.77 | 418.82 K | $331.16 M |
| 03/12/2026 | $5.22 | $5.04 (-3.45%) | $5.22 | $5.00 | 320.80 K | $349.29 M |
| 03/11/2026 | $5.31 | $5.25 (-1.13%) | $5.36 | $5.14 | 192.71 K | $363.84 M |
| 03/10/2026 | $5.33 | $5.30 (-0.56%) | $5.45 | $5.24 | 497.80 K | $367.31 M |
| 03/09/2026 | $5.21 | $5.38 (3.26%) | $5.40 | $5.13 | 664.46 K | $372.85 M |
| 03/06/2026 | $5.32 | $5.20 (-2.26%) | $5.35 | $5.16 | 274.46 K | $360.38 M |
| 03/05/2026 | $5.52 | $5.35 (-3.08%) | $5.61 | $5.28 | 448.40 K | $370.78 M |
| 03/04/2026 | $5.57 | $5.63 (1.08%) | $5.75 | $5.49 | 223.40 K | $390.18 M |
| 03/03/2026 | $5.54 | $5.50 (-0.72%) | $5.64 | $5.40 | 199.50 K | $381.17 M |
| 03/02/2026 | $5.59 | $5.73 (2.5%) | $5.77 | $5.45 | 256.90 K | $397.11 M |
| 02/27/2026 | $5.58 | $5.73 (2.69%) | $5.76 | $5.50 | 239.12 K | $397.11 M |
| 02/26/2026 | $5.69 | $5.64 (-0.88%) | $5.69 | $5.37 | 221.47 K | $390.87 M |
| 02/25/2026 | $5.66 | $5.73 (1.24%) | $5.90 | $5.55 | 1.43 M | $397.11 M |
| 02/24/2026 | $5.47 | $5.62 (2.74%) | $5.78 | $5.45 | 407.60 K | $389.49 M |
| 02/23/2026 | $5.46 | $5.44 (-0.37%) | $5.66 | $5.31 | 207.90 K | $377.01 M |
| 02/20/2026 | $5.46 | $5.37 (-1.65%) | $5.50 | $5.31 | 282.50 K | $372.16 M |
| 02/19/2026 | $5.35 | $5.54 (3.55%) | $5.57 | $5.23 | 127.10 K | $383.94 M |
| 02/18/2026 | $5.23 | $5.38 (2.87%) | $5.44 | $5.21 | 239.65 K | $372.85 M |
| 02/17/2026 | $5.18 | $5.23 (0.97%) | $5.31 | $5.03 | 276.83 K | $362.46 M |
| 02/13/2026 | $5.36 | $5.24 (-2.24%) | $5.54 | $5.21 | 340.80 K | $363.15 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.
