Want to see BCYC full AI Analyst Report?
Bicycle Therapeutics (BCYC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.75 | 3.80 | 3.60 | 3.66 | 3.66 | -4.19% | 347,481 | 0.85 |
| Oct 29, 2026 | 3.92 | 4.14 | 3.71 | 3.82 | 3.82 | -1.55% | 598,172 | 1.47 |
| Oct 28, 2026 | 3.76 | 3.89 | 3.71 | 3.88 | 3.88 | +2.65% | 436,241 | 1.08 |
| Oct 27, 2026 | 3.66 | 3.84 | 3.61 | 3.78 | 3.78 | +3.56% | 486,229 | 1.20 |
| Oct 26, 2026 | 3.56 | 3.69 | 3.53 | 3.65 | 3.65 | +2.82% | 525,704 | 1.31 |
| Oct 23, 2026 | 3.64 | 3.64 | 3.42 | 3.55 | 3.55 | -2.47% | 346,807 | 0.87 |
| Oct 22, 2026 | 3.56 | 3.64 | 3.53 | 3.64 | 3.64 | +1.96% | 276,237 | 0.69 |
| Oct 21, 2026 | 3.62 | 3.80 | 3.56 | 3.57 | 3.57 | -0.83% | 406,403 | 1.01 |
| Oct 20, 2026 | 3.53 | 3.71 | 3.52 | 3.60 | 3.60 | +1.84% | 488,210 | 1.23 |
| Oct 19, 2026 | 3.45 | 3.64 | 3.41 | 3.54 | 3.54 | +2.17% | 692,059 | 1.78 |
| Oct 16, 2026 | 3.58 | 3.60 | 3.42 | 3.46 | 3.46 | -3.89% | 565,555 | 1.47 |
| Oct 15, 2026 | 3.51 | 3.64 | 3.50 | 3.60 | 3.60 | +2.56% | 411,542 | 1.07 |
| Oct 14, 2026 | 3.63 | 3.76 | 3.50 | 3.51 | 3.51 | -3.31% | 439,358 | 1.16 |
| Oct 13, 2026 | 3.81 | 3.88 | 3.63 | 3.63 | 3.63 | -4.47% | 457,219 | 1.21 |
| Oct 12, 2026 | 3.89 | 3.91 | 3.79 | 3.80 | 3.80 | -2.31% | 233,482 | 0.62 |
| Oct 09, 2026 | 3.81 | 3.92 | 3.78 | 3.89 | 3.89 | +2.10% | 300,616 | 0.80 |
| Oct 08, 2026 | 3.71 | 3.81 | 3.62 | 3.81 | 3.81 | +2.14% | 338,684 | 0.90 |
| Oct 07, 2026 | 3.75 | 3.81 | 3.68 | 3.73 | 3.73 | -1.58% | 479,627 | 1.26 |
| Oct 06, 2026 | 4.02 | 4.03 | 3.74 | 3.79 | 3.79 | -5.49% | 620,679 | 1.63 |
| Oct 05, 2026 | 3.62 | 4.04 | 3.61 | 4.01 | 4.01 | +18.64% | 1,843,966 | 5.18 |
| Oct 02, 2026 | 3.65 | 3.70 | 3.33 | 3.38 | 3.38 | -5.06% | 728,669 | 2.07 |
| Oct 01, 2026 | 3.67 | 3.74 | 3.55 | 3.56 | 3.56 | -3.26% | 379,947 | 1.08 |
| Sep 30, 2026 | 3.69 | 3.77 | 3.66 | 3.68 | 3.68 | +0.82% | 295,138 | 0.85 |
| Sep 29, 2026 | 3.72 | 3.77 | 3.64 | 3.65 | 3.65 | -1.62% | 206,180 | 0.59 |
| Sep 28, 2026 | 3.69 | 3.81 | 3.58 | 3.71 | 3.71 | +0.68% | 442,525 | 1.28 |
| Sep 25, 2026 | 3.73 | 3.73 | 3.65 | 3.69 | 3.69 | -1.21% | 238,876 | 0.68 |
| Sep 24, 2026 | 3.66 | 3.95 | 3.66 | 3.73 | 3.73 | +3.61% | 820,636 | 2.36 |
| Sep 23, 2026 | 3.72 | 3.72 | 3.57 | 3.60 | 3.60 | -3.49% | 374,248 | 1.05 |
| Sep 22, 2026 | 3.67 | 3.83 | 3.65 | 3.73 | 3.73 | +2.75% | 554,653 | 1.56 |
| Sep 21, 2026 | 3.70 | 3.77 | 3.63 | 3.63 | 3.63 | -0.55% | 266,519 | 0.75 |
| Sep 18, 2026 | 3.69 | 3.70 | 3.63 | 3.65 | 3.65 | -0.82% | 240,419 | 0.67 |
| Sep 17, 2026 | 3.73 | 3.79 | 3.67 | 3.68 | 3.68 | +1.10% | 185,114 | 0.51 |
| Sep 16, 2026 | 3.68 | 3.73 | 3.61 | 3.64 | 3.64 | -0.82% | 599,854 | 1.66 |
| Sep 15, 2026 | 3.88 | 3.90 | 3.65 | 3.67 | 3.67 | -5.66% | 544,655 | 1.48 |
| Sep 14, 2026 | 3.90 | 3.95 | 3.83 | 3.89 | 3.89 | +0.78% | 209,374 | 0.55 |
| Sep 11, 2026 | 3.87 | 3.96 | 3.83 | 3.86 | 3.86 | +0.78% | 621,158 | 1.49 |
| Sep 10, 2026 | 3.99 | 3.99 | 3.81 | 3.83 | 3.83 | -4.37% | 1,947,606 | 4.88 |
| Sep 09, 2026 | 4.17 | 4.17 | 3.99 | 4.01 | 4.01 | -4.19% | 399,559 | 0.99 |
| Sep 08, 2026 | 4.28 | 4.28 | 4.17 | 4.18 | 4.18 | -2.79% | 262,855 | 0.65 |
| Sep 07, 2026 | 4.20 | 4.31 | 4.15 | 4.30 | 4.30 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.20 | 4.31 | 4.15 | 4.30 | 4.30 | +1.42% | 157,468 | 0.38 |
| Sep 03, 2026 | 4.32 | 4.36 | 4.20 | 4.24 | 4.24 | -1.40% | 268,064 | 0.64 |
| Sep 02, 2026 | 4.10 | 4.39 | 4.10 | 4.30 | 4.30 | +4.88% | 317,573 | 0.76 |
| Sep 01, 2026 | 4.12 | 4.27 | 4.08 | 4.10 | 4.10 | -0.73% | 316,712 | 0.76 |
| Aug 31, 2026 | 4.21 | 4.32 | 4.10 | 4.13 | 4.13 | -1.67% | 235,608 | 0.56 |
| Aug 28, 2026 | 4.32 | 4.44 | 4.19 | 4.20 | 4.20 | -3.00% | 154,684 | 0.37 |
| Aug 27, 2026 | 4.36 | 4.45 | 4.28 | 4.33 | 4.33 | -0.57% | 104,903 | 0.25 |
| Aug 26, 2026 | 4.41 | 4.41 | 4.28 | 4.36 | 4.36 | -0.80% | 166,145 | 0.39 |
| Aug 25, 2026 | 4.38 | 4.48 | 4.35 | 4.39 | 4.39 | +1.39% | 209,895 | 0.50 |
| Aug 24, 2026 | 4.33 | 4.39 | 4.27 | 4.33 | 4.33 | -0.92% | 144,091 | 0.34 |