5 DAY PERFORMANCE
+59.17%
1 MONTH PERFORMANCE
+34.16%
3 MONTH PERFORMANCE
+28.71%
6 MONTH PERFORMANCE
+8.25%
YEAR-TO-DATE PERFORMANCE
-24.01%
1 YEAR PERFORMANCE
-39.35%
Bicycle Therapeutics Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.71 | $3.81 (2.7%) | $3.81 | $3.62 | 338.68 K | $265.96 M |
| 10/07/2026 | $3.75 | $3.73 (-0.53%) | $3.81 | $3.68 | 479.63 K | $260.37 M |
| 10/06/2026 | $4.02 | $3.79 (-5.72%) | $4.03 | $3.74 | 620.70 K | $264.56 M |
| 10/05/2026 | $3.62 | $4.01 (10.77%) | $4.04 | $3.61 | 1.85 M | $279.92 M |
| 10/02/2026 | $3.65 | $3.38 (-7.4%) | $3.70 | $3.33 | 728.70 K | $235.94 M |
| 10/01/2026 | $3.67 | $3.56 (-3%) | $3.74 | $3.55 | 379.98 K | $248.51 M |
| 09/30/2026 | $3.69 | $3.68 (-0.27%) | $3.77 | $3.66 | 295.14 K | $256.88 M |
| 09/29/2026 | $3.72 | $3.65 (-1.88%) | $3.77 | $3.64 | 206.20 K | $254.79 M |
| 09/28/2026 | $3.69 | $3.71 (0.54%) | $3.81 | $3.58 | 442.53 K | $258.98 M |
| 09/25/2026 | $3.73 | $3.69 (-1.07%) | $3.73 | $3.65 | 238.90 K | $257.58 M |
| 09/24/2026 | $3.66 | $3.73 (1.91%) | $3.95 | $3.66 | 820.64 K | $260.37 M |
| 09/23/2026 | $3.72 | $3.60 (-3.23%) | $3.72 | $3.57 | 374.25 K | $251.30 M |
| 09/22/2026 | $3.67 | $3.73 (1.63%) | $3.83 | $3.65 | 554.70 K | $260.37 M |
| 09/21/2026 | $3.70 | $3.63 (-1.89%) | $3.77 | $3.63 | 266.52 K | $253.39 M |
| 09/18/2026 | $3.69 | $3.65 (-1.08%) | $3.70 | $3.63 | 240.42 K | $254.79 M |
| 09/17/2026 | $3.73 | $3.68 (-1.34%) | $3.79 | $3.67 | 185.11 K | $256.88 M |
| 09/16/2026 | $3.68 | $3.64 (-1.09%) | $3.73 | $3.61 | 599.90 K | $254.09 M |
| 09/15/2026 | $3.88 | $3.67 (-5.41%) | $3.90 | $3.65 | 544.66 K | $256.18 M |
| 09/14/2026 | $3.90 | $3.89 (-0.26%) | $3.95 | $3.83 | 209.40 K | $271.54 M |
| 09/11/2026 | $3.87 | $3.86 (-0.26%) | $3.96 | $3.83 | 621.20 K | $269.45 M |
| 09/10/2026 | $3.99 | $3.83 (-4.01%) | $3.99 | $3.81 | 1.95 M | $267.35 M |
| 09/09/2026 | $4.17 | $4.01 (-3.84%) | $4.17 | $3.99 | 399.60 K | $279.92 M |
| 09/08/2026 | $4.28 | $4.18 (-2.34%) | $4.28 | $4.17 | 262.90 K | $291.78 M |
| 09/04/2026 | $4.20 | $4.30 (2.38%) | $4.31 | $4.14 | 157.50 K | $300.16 M |
| 09/03/2026 | $4.32 | $4.24 (-1.85%) | $4.36 | $4.20 | 268.10 K | $295.97 M |
| 09/02/2026 | $4.10 | $4.30 (4.88%) | $4.39 | $4.10 | 317.60 K | $300.16 M |
| 09/01/2026 | $4.12 | $4.10 (-0.49%) | $4.27 | $4.08 | 316.71 K | $286.20 M |
| 08/31/2026 | $4.21 | $4.13 (-1.9%) | $4.32 | $4.10 | 235.61 K | $288.29 M |
| 08/28/2026 | $4.32 | $4.20 (-2.78%) | $4.44 | $4.19 | 154.70 K | $293.18 M |
| 08/27/2026 | $4.36 | $4.33 (-0.69%) | $4.45 | $4.28 | 104.90 K | $302.25 M |
| 08/26/2026 | $4.41 | $4.36 (-1.13%) | $4.41 | $4.28 | 166.15 K | $304.35 M |
| 08/25/2026 | $4.38 | $4.39 (0.23%) | $4.48 | $4.35 | 209.90 K | $306.44 M |
| 08/24/2026 | $4.33 | $4.33 (0%) | $4.39 | $4.27 | 144.09 K | $302.25 M |
| 08/21/2026 | $4.29 | $4.37 (1.86%) | $4.51 | $4.25 | 480.75 K | $305.05 M |
| 08/20/2026 | $4.11 | $4.24 (3.16%) | $4.27 | $4.04 | 374.17 K | $295.97 M |
| 08/19/2026 | $4.05 | $4.14 (2.22%) | $4.16 | $4.03 | 346.50 K | $288.99 M |
| 08/18/2026 | $3.99 | $3.99 (0%) | $4.03 | $3.95 | 106.81 K | $278.52 M |
| 08/17/2026 | $3.88 | $4.00 (3.09%) | $4.02 | $3.88 | 341.70 K | $279.22 M |
| 08/14/2026 | $3.95 | $3.90 (-1.27%) | $3.97 | $3.87 | 468.12 K | $272.24 M |
| 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 |
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.
