Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bicycle Therapeutics Plc ADR (NQ: BCYC )

22.19 +0.27 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.440 9.660 9.280 9.660 2,453 +0.00(+0.00%)
Oct 30, 2019 9.400 9.660 9.400 9.660 1,228 +0.26(+2.77%)
Oct 29, 2019 9.230 9.630 9.230 9.400 3,926 +0.20(+2.17%)
Oct 28, 2019 9.690 9.690 9.200 9.200 4,397 -0.28(-2.95%)
Oct 25, 2019 9.500 9.575 9.400 9.480 1,900 +0.23(+2.49%)
Oct 24, 2019 9.740 9.745 9.250 9.250 5,156 -0.26(-2.73%)
Oct 23, 2019 9.560 10.12 9.500 9.510 4,039 +0.11(+1.17%)
Oct 22, 2019 9.420 9.630 9.400 9.400 3,161 -0.22(-2.29%)
Oct 21, 2019 10.14 10.14 9.540 9.620 4,907 -0.09(-0.93%)
Oct 18, 2019 10.27 10.27 9.710 9.710 300 +0.12(+1.25%)
Oct 17, 2019 9.968 10.33 9.590 9.590 3,431 -0.07(-0.72%)
Oct 16, 2019 9.830 10.03 9.560 9.660 5,806 +0.09(+0.94%)
Oct 15, 2019 10.02 10.48 9.150 9.570 38,629 -0.13(-1.34%)
Oct 14, 2019 9.600 10.53 9.510 9.700 5,355 +0.02(+0.21%)
Oct 11, 2019 9.670 9.980 9.140 9.680 9,900 -0.31(-3.09%)
Oct 10, 2019 9.718 10.20 9.560 9.988 7,906 -0.01(-0.12%)
Oct 09, 2019 10.00 10.33 9.370 10.00 11,476 +0.01(+0.05%)
Oct 08, 2019 10.25 10.25 9.512 9.995 10,532 -0.61(-5.71%)
Oct 07, 2019 10.41 11.28 10.41 10.60 1,844 +0.10(+0.95%)
Oct 04, 2019 9.960 10.78 9.820 10.50 71,900 -0.53(-4.81%)
Oct 03, 2019 9.950 11.56 9.139 11.03 21,945 +0.53(+5.05%)
Oct 02, 2019 11.13 11.80 9.850 10.50 19,456 -0.58(-5.23%)
Oct 01, 2019 11.33 11.95 10.69 11.08 22,326 -0.31(-2.72%)
Sep 30, 2019 11.21 11.85 11.20 11.39 15,535 -0.12(-1.00%)
Sep 27, 2019 11.36 11.99 11.04 11.51 16,200 -0.15(-1.33%)
Sep 26, 2019 11.49 12.00 10.88 11.66 16,663 +0.16(+1.39%)
Sep 25, 2019 11.26 11.50 10.56 11.50 12,207 +0.38(+3.42%)
Sep 24, 2019 10.92 11.60 10.53 11.12 33,642 +0.12(+1.09%)
Sep 23, 2019 9.560 11.35 9.560 11.00 37,875 +1.50(+15.79%)
Sep 20, 2019 9.950 10.88 8.735 9.500 76,600 -0.60(-5.94%)
Sep 19, 2019 12.95 12.95 9.884 10.10 76,104 -1.91(-15.90%)
Sep 18, 2019 12.04 14.11 11.20 12.01 104,621 +0.21(+1.78%)
Sep 17, 2019 10.49 11.80 10.49 11.80 75,871 +1.64(+16.14%)
Sep 16, 2019 10.51 11.00 9.835 10.16 19,918 +0.41(+4.21%)
Sep 13, 2019 9.260 11.00 9.260 9.750 40,300 +0.62(+6.79%)
Sep 12, 2019 9.770 9.770 9.003 9.130 32,836 +0.16(+1.78%)
Sep 11, 2019 8.000 9.410 8.000 8.970 140,286 +1.94(+27.60%)
Sep 10, 2019 7.060 7.333 6.819 7.030 20,139 -0.12(-1.68%)
Sep 09, 2019 6.961 7.150 6.784 7.150 18,816 +0.37(+5.46%)
Sep 06, 2019 6.784 7.217 6.780 6.780 2,900 -0.32(-4.51%)
Sep 05, 2019 7.020 7.100 6.880 7.100 825 +0.08(+1.14%)
Sep 04, 2019 7.220 7.425 7.020 7.020 4,814 -0.10(-1.40%)
Sep 03, 2019 7.470 7.880 6.934 7.120 32,089 -0.22(-3.00%)
Aug 30, 2019 7.440 7.487 6.820 7.340 1,400 +0.05(+0.69%)
Aug 29, 2019 7.000 7.350 6.700 7.290 4,129 +0.55(+8.22%)
Aug 28, 2019 7.050 7.405 6.240 6.736 30,978 -0.22(-3.12%)
Aug 27, 2019 7.990 8.150 6.953 6.953 30,863 -0.74(-9.57%)
Aug 26, 2019 7.010 8.966 7.010 7.688 23,822 +0.66(+9.36%)
Aug 23, 2019 7.120 7.410 7.000 7.030 9,500 +0.03(+0.43%)
Aug 22, 2019 7.200 7.400 6.900 7.000 15,109 -0.20(-2.78%)
Aug 21, 2019 7.780 7.780 7.080 7.200 9,371 -0.43(-5.65%)
Aug 20, 2019 7.631 7.631 7.631 7.631 723 -0.17(-2.17%)
Aug 19, 2019 7.560 7.800 7.494 7.800 5,672 +0.13(+1.71%)
Aug 16, 2019 8.090 8.090 7.236 7.669 6,100 +0.14(+1.84%)
Aug 15, 2019 7.500 8.300 7.405 7.530 26,148 +0.63(+9.13%)
Aug 14, 2019 7.500 7.650 6.900 6.900 32,397 -0.75(-9.80%)
Aug 13, 2019 7.651 7.957 7.250 7.650 12,577 +0.15(+2.00%)
Aug 12, 2019 7.290 7.550 7.290 7.500 10,068 -0.19(-2.47%)
Aug 09, 2019 7.470 7.690 7.400 7.690 1,700 +0.20(+2.67%)
Aug 08, 2019 7.320 7.728 7.260 7.490 3,574 +0.23(+3.17%)
Aug 07, 2019 7.450 7.970 7.260 7.260 15,392 -0.10(-1.41%)
Aug 06, 2019 8.000 8.010 7.364 7.364 16,872 -0.64(-7.95%)
Aug 05, 2019 8.000 8.162 7.640 8.000 49,860 +0.00(+0.00%)
Aug 02, 2019 8.200 8.330 8.000 8.000 4,800 -0.38(-4.53%)
Aug 01, 2019 8.720 8.804 8.200 8.380 1,907 +0.12(+1.44%)
Jul 31, 2019 8.100 8.825 8.100 8.261 4,287 +0.16(+1.99%)
Jul 30, 2019 8.430 8.430 8.100 8.100 2,227 -0.69(-7.85%)
Jul 29, 2019 8.730 8.850 8.400 8.790 4,070 +0.34(+4.02%)
Jul 26, 2019 8.990 9.235 8.211 8.450 12,600 -0.55(-6.11%)
Jul 25, 2019 8.430 9.000 8.360 9.000 6,228 +0.59(+7.02%)
Jul 24, 2019 8.130 8.940 8.130 8.410 26,749 -0.11(-1.29%)
Jul 23, 2019 8.930 9.050 8.240 8.520 13,953 -0.42(-4.70%)
Jul 22, 2019 9.222 9.222 8.940 8.940 3,680 -0.21(-2.30%)
Jul 19, 2019 9.100 9.150 8.979 9.150 2,100 +0.15(+1.67%)
Jul 18, 2019 9.250 9.250 8.800 9.000 13,893 +0.02(+0.22%)
Jul 17, 2019 8.990 9.500 8.900 8.980 28,869 +0.21(+2.39%)
Jul 16, 2019 8.270 9.546 7.560 8.770 25,465 +0.51(+6.17%)
Jul 15, 2019 7.910 8.310 7.910 8.260 16,127 +0.47(+6.03%)
Jul 12, 2019 8.690 8.850 7.770 7.790 32,500 -0.85(-9.84%)
Jul 11, 2019 9.150 9.250 8.560 8.640 15,598 -0.36(-4.00%)
Jul 10, 2019 9.050 9.170 8.920 9.000 9,408 +0.00(+0.00%)
Jul 09, 2019 9.200 9.600 8.910 9.000 19,235 +0.09(+1.01%)
Jul 08, 2019 9.000 9.654 8.810 8.910 29,718 -0.09(-1.00%)
Jul 05, 2019 9.210 9.845 8.510 9.000 20,300 -0.11(-1.21%)
Jul 03, 2019 9.660 9.990 8.987 9.110 51,200 -0.64(-6.56%)
Jul 02, 2019 9.900 10.47 9.165 9.750 44,446 +0.70(+7.73%)
Jul 01, 2019 11.00 11.00 9.000 9.050 61,561 -1.01(-10.04%)
Jun 28, 2019 10.45 10.47 9.820 10.06 23,600 -0.25(-2.42%)
Jun 27, 2019 10.41 10.50 10.18 10.31 11,618 -0.17(-1.62%)
Jun 26, 2019 10.70 10.73 10.01 10.48 17,087 -0.17(-1.60%)
Jun 25, 2019 11.30 11.70 10.50 10.65 27,816 -0.72(-6.33%)
Jun 24, 2019 11.71 12.27 11.28 11.37 27,209 -0.27(-2.32%)
Jun 21, 2019 14.15 14.15 11.14 11.64 141,900 -2.55(-17.97%)
Jun 20, 2019 14.89 14.89 14.00 14.19 75,911 -0.44(-3.01%)
Jun 19, 2019 14.80 14.80 14.10 14.63 31,904 +0.06(+0.41%)
Jun 18, 2019 13.38 14.91 13.28 14.57 155,232 +1.33(+10.05%)
Jun 17, 2019 13.20 13.40 12.60 13.24 154,369 +0.14(+1.07%)
Jun 14, 2019 12.40 13.20 12.40 13.10 65,700 +0.70(+5.65%)
Jun 13, 2019 11.95 12.40 11.95 12.40 44,055 +0.47(+3.94%)
Jun 12, 2019 11.46 12.11 11.46 11.93 59,974 +0.03(+0.25%)
Jun 11, 2019 12.00 12.42 11.30 11.90 95,361 +0.00(+0.00%)
Jun 10, 2019 12.20 12.29 11.80 11.90 22,528 +0.15(+1.28%)
Jun 07, 2019 11.60 11.91 11.27 11.75 17,100 +0.15(+1.29%)
Jun 06, 2019 11.17 11.90 11.16 11.60 57,661 +0.28(+2.47%)
Jun 05, 2019 11.70 11.98 10.91 11.32 49,062 -0.38(-3.25%)
Jun 04, 2019 11.21 12.03 11.21 11.70 66,089 +0.50(+4.46%)
Jun 03, 2019 11.50 11.98 10.60 11.20 108,615 -0.49(-4.19%)
May 31, 2019 11.90 12.00 10.77 11.69 191,200 -0.24(-2.01%)
May 30, 2019 12.44 12.70 11.51 11.93 136,416 -0.41(-3.32%)
May 29, 2019 12.27 12.75 12.05 12.34 128,037 +0.06(+0.49%)
May 28, 2019 13.15 13.15 12.03 12.28 74,212 -0.77(-5.90%)
May 24, 2019 12.03 13.19 11.87 13.05 179,500 +1.05(+8.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.