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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Bicycle Therapeutics plc - American Depositary Shares (NQ:BCYC)

6.820 -0.170 (-2.43%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2025	6.990	6.990	6.730	6.820	158,061	-0.17(-2.43%)
Dec 24, 2025	6.960	7.030	6.909	6.990	96,481	+0.05(+0.72%)
Dec 23, 2025	7.140	7.140	6.900	6.940	159,577	-0.25(-3.48%)
Dec 22, 2025	6.900	7.275	6.900	7.190	314,643	+0.32(+4.66%)
Dec 19, 2025	6.800	7.015	6.730	6.870	243,338	+0.10(+1.48%)
Dec 18, 2025	6.950	7.150	6.740	6.770	261,969	-0.18(-2.59%)
Dec 17, 2025	7.330	7.500	6.750	6.950	348,725	-0.36(-4.92%)
Dec 16, 2025	7.310	7.405	7.100	7.310	245,258	-0.02(-0.27%)
Dec 15, 2025	7.450	7.500	7.170	7.330	264,319	-0.12(-1.61%)
Dec 12, 2025	7.440	7.550	7.300	7.450	156,429	+0.02(+0.27%)
Dec 11, 2025	7.510	7.650	7.300	7.430	198,259	-0.09(-1.20%)
Dec 10, 2025	7.050	7.535	7.050	7.520	291,191	+0.43(+6.06%)
Dec 09, 2025	7.340	7.350	7.034	7.090	203,261	-0.31(-4.19%)
Dec 08, 2025	7.070	7.460	7.060	7.400	282,265	+0.33(+4.67%)
Dec 05, 2025	7.120	7.280	7.040	7.070	242,319	-0.07(-0.98%)
Dec 04, 2025	7.050	7.270	6.960	7.140	302,559	+0.00(+0.00%)
Dec 03, 2025	6.850	7.170	6.760	7.140	272,906	+0.27(+3.93%)
Dec 02, 2025	7.000	7.090	6.835	6.870	386,903	-0.17(-2.41%)
Dec 01, 2025	7.370	7.400	7.000	7.040	307,331	-0.44(-5.88%)
Nov 28, 2025	7.270	7.830	7.270	7.480	239,879	+0.17(+2.33%)
Nov 26, 2025	6.830	7.360	6.760	7.310	315,911	+0.44(+6.40%)
Nov 25, 2025	6.740	6.970	6.710	6.870	310,110	+0.13(+1.93%)
Nov 24, 2025	6.300	6.790	6.300	6.740	380,511	+0.42(+6.65%)
Nov 21, 2025	6.130	6.395	6.030	6.320	284,412	+0.15(+2.43%)
Nov 20, 2025	6.250	6.750	6.060	6.170	424,407	-0.08(-1.28%)
Nov 19, 2025	6.460	6.680	6.180	6.250	351,963	-0.22(-3.40%)
Nov 18, 2025	6.400	6.590	6.170	6.470	349,346	+0.01(+0.15%)
Nov 17, 2025	6.500	6.670	6.300	6.460	330,136	-0.02(-0.31%)
Nov 14, 2025	6.490	6.750	6.430	6.480	287,448	-0.12(-1.82%)
Nov 13, 2025	6.600	6.887	6.470	6.600	356,987	+0.04(+0.61%)
Nov 12, 2025	6.790	6.880	6.465	6.560	377,572	-0.27(-3.95%)
Nov 11, 2025	6.570	6.880	6.460	6.830	264,105	+0.25(+3.80%)
Nov 10, 2025	6.480	6.630	6.340	6.580	271,301	+0.14(+2.17%)
Nov 07, 2025	6.500	6.543	6.190	6.440	580,537	-0.07(-1.08%)
Nov 06, 2025	6.230	6.600	6.230	6.510	421,558	+0.34(+5.51%)
Nov 05, 2025	6.870	6.870	6.100	6.170	1,157,319	-0.70(-10.19%)
Nov 04, 2025	7.030	7.335	6.850	6.870	384,239	-0.39(-5.37%)
Nov 03, 2025	8.040	8.110	7.250	7.260	399,471	-0.81(-10.04%)
Oct 31, 2025	8.230	8.475	7.950	8.070	309,259	-0.69(-7.88%)
Oct 30, 2025	8.180	9.080	7.990	8.760	292,870	+0.58(+7.09%)
Oct 29, 2025	8.210	8.750	8.055	8.180	300,246	-0.04(-0.49%)
Oct 28, 2025	8.120	8.350	7.890	8.220	179,558	+0.10(+1.23%)
Oct 27, 2025	8.000	8.140	7.850	8.120	159,996	+0.24(+3.05%)
Oct 24, 2025	8.050	8.060	7.750	7.880	268,297	+0.07(+0.90%)
Oct 23, 2025	7.880	7.960	7.692	7.810	147,021	-0.07(-0.89%)
Oct 22, 2025	8.250	8.420	7.645	7.880	370,057	-0.41(-4.95%)
Oct 21, 2025	8.180	8.357	7.930	8.290	274,348	+0.13(+1.59%)
Oct 20, 2025	8.170	8.390	8.020	8.160	186,204	-0.01(-0.12%)
Oct 17, 2025	8.630	8.730	7.945	8.170	256,632	-0.48(-5.55%)
Oct 16, 2025	8.530	8.950	8.480	8.650	427,940	+0.26(+3.10%)
Oct 15, 2025	7.900	8.500	7.900	8.390	306,477	+0.49(+6.20%)
Oct 14, 2025	8.020	8.240	7.870	7.900	221,828	-0.22(-2.71%)
Oct 13, 2025	8.390	8.410	8.000	8.120	192,688	-0.20(-2.40%)
Oct 10, 2025	8.970	9.100	8.300	8.320	298,315	-0.55(-6.20%)
Oct 09, 2025	8.300	9.159	8.300	8.870	339,284	+0.61(+7.38%)
Oct 08, 2025	8.100	8.426	8.010	8.260	588,833	+0.26(+3.25%)
Oct 07, 2025	8.190	8.200	7.800	8.000	272,903	-0.23(-2.79%)
Oct 06, 2025	8.370	8.600	8.000	8.230	260,910	-0.14(-1.67%)
Oct 03, 2025	8.650	8.680	8.200	8.370	270,360	-0.16(-1.88%)
Oct 02, 2025	8.430	8.690	8.200	8.530	363,928	+0.20(+2.40%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bicycle Therapeutics plc - American Depositary Shares (NQ:BCYC)

Historical Prices