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 - American Depositary Shares (NQ:BCYC)

8.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2025 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 (%)
May 21, 2025 8.390 8.640 8.000 8.050 403,343 -0.46(-5.41%)
May 20, 2025 8.700 8.730 8.465 8.510 237,189 -0.12(-1.39%)
May 19, 2025 8.000 8.660 8.000 8.630 361,945 +0.53(+6.54%)
May 16, 2025 8.100 8.390 8.030 8.100 357,098 -0.02(-0.25%)
May 15, 2025 8.030 8.260 7.830 8.120 283,994 +0.11(+1.37%)
May 14, 2025 8.080 8.170 7.875 8.010 341,746 -0.10(-1.23%)
May 13, 2025 8.630 8.800 8.085 8.110 378,694 -0.49(-5.70%)
May 12, 2025 8.680 9.000 8.380 8.600 485,810 +0.26(+3.12%)
May 09, 2025 8.370 8.600 8.130 8.340 497,925 +0.16(+1.96%)
May 08, 2025 7.770 8.270 7.510 8.180 493,394 +0.40(+5.14%)
May 07, 2025 7.790 8.040 7.390 7.780 659,852 +0.38(+5.14%)
May 06, 2025 9.030 9.080 7.390 7.400 581,106 -1.66(-18.32%)
May 05, 2025 9.090 9.310 8.900 9.060 268,337 -0.24(-2.58%)
May 02, 2025 9.440 9.550 9.130 9.300 192,617 +0.22(+2.42%)
May 01, 2025 8.700 9.135 8.620 9.080 363,482 +0.52(+6.07%)
Apr 30, 2025 8.500 8.665 7.945 8.560 414,429 +0.35(+4.26%)
Apr 29, 2025 8.400 8.580 8.150 8.210 137,293 -0.19(-2.26%)
Apr 28, 2025 8.390 8.790 8.217 8.400 162,459 -0.02(-0.24%)
Apr 25, 2025 8.550 9.030 8.320 8.420 260,214 -0.18(-2.09%)
Apr 24, 2025 8.630 8.915 8.260 8.600 318,436 -0.07(-0.81%)
Apr 23, 2025 9.000 9.520 8.655 8.670 625,131 -0.06(-0.69%)
Apr 22, 2025 7.610 8.897 7.610 8.730 809,917 +1.22(+16.25%)
Apr 21, 2025 7.310 7.800 7.310 7.510 231,771 +0.12(+1.62%)
Apr 17, 2025 7.450 7.495 7.290 7.390 144,648 -0.10(-1.34%)
Apr 16, 2025 7.720 7.800 7.450 7.490 305,553 -0.30(-3.85%)
Apr 15, 2025 7.280 8.000 6.970 7.790 649,748 +0.72(+10.18%)
Apr 14, 2025 6.790 7.190 6.580 7.070 410,253 +0.37(+5.52%)
Apr 11, 2025 6.510 6.850 6.400 6.700 595,528 +0.17(+2.60%)
Apr 10, 2025 6.690 6.815 6.380 6.530 250,335 -0.35(-5.09%)
Apr 09, 2025 6.270 6.980 6.100 6.880 1,099,028 +0.50(+7.84%)
Apr 08, 2025 7.110 7.280 6.310 6.380 377,316 -0.37(-5.48%)
Apr 07, 2025 6.600 7.085 6.270 6.750 517,687 -0.14(-2.03%)
Apr 04, 2025 7.170 7.410 6.770 6.890 375,667 -0.54(-7.27%)
Apr 03, 2025 7.730 7.900 7.410 7.430 432,351 -0.62(-7.70%)
Apr 02, 2025 7.800 8.250 7.800 8.050 456,772 +0.20(+2.55%)
Apr 01, 2025 8.420 8.420 7.850 7.850 418,324 -0.64(-7.54%)
Mar 31, 2025 8.720 8.900 8.200 8.490 458,263 -0.48(-5.35%)
Mar 28, 2025 9.100 9.550 8.890 8.970 278,673 -0.22(-2.39%)
Mar 27, 2025 9.250 9.690 9.000 9.190 500,398 +0.46(+5.27%)
Mar 26, 2025 8.850 9.100 8.600 8.730 303,663 -0.12(-1.36%)
Mar 25, 2025 9.250 9.440 8.750 8.850 241,947 -0.35(-3.80%)
Mar 24, 2025 9.230 9.345 8.880 9.200 702,669 +0.12(+1.32%)
Mar 21, 2025 9.430 9.670 9.080 9.080 258,785 -0.41(-4.32%)
Mar 20, 2025 9.450 9.860 9.350 9.490 137,814 -0.06(-0.63%)
Mar 19, 2025 9.600 9.940 9.440 9.550 167,083 -0.02(-0.21%)
Mar 18, 2025 9.880 9.900 9.350 9.570 345,103 -0.41(-4.11%)
Mar 17, 2025 9.650 10.13 9.000 9.980 536,302 +0.29(+2.99%)
Mar 14, 2025 9.770 10.32 9.410 9.690 629,111 +0.06(+0.62%)
Mar 13, 2025 10.44 10.59 9.590 9.630 248,061 -0.77(-7.40%)
Mar 12, 2025 10.33 10.84 10.30 10.40 318,514 +0.20(+1.96%)
Mar 11, 2025 9.780 10.38 9.600 10.20 291,177 +0.41(+4.19%)
Mar 10, 2025 10.01 10.14 9.580 9.790 340,149 -0.44(-4.30%)
Mar 07, 2025 10.59 10.89 10.18 10.23 243,763 -0.42(-3.94%)
Mar 06, 2025 10.27 10.72 10.00 10.65 196,456 +0.27(+2.60%)
Mar 05, 2025 10.15 10.62 9.988 10.38 315,326 +0.24(+2.37%)
Mar 04, 2025 10.36 10.67 10.07 10.14 462,898 -0.33(-3.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.