Historical Data for Bicycle Therapeutics plc (BCYC)

$ 15.715   0.205 (+1.32%) Volume: 6.79k 3:50 PM EDT 7-Jul-2020
After Hours:  $ 15.55   -0.165 (-1.05%) Volume: 73 4:00 PM EDT 7-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/07/20 15.68 15.90 15.49 15.715 6.79k 0.205 1.32% 15.715 105.98k 75
07/06/20 15.72 16.11 15.25 15.51 11.24k -0.1356 -0.87% 15.51 176.6k 124
07/02/20 15.42 16.15 15.20 15.6456 1.21m 0.3456 2.26% 15.6456 18.81m 270
07/01/20 15.861 16.02 15.20 15.30 8.18k -0.44 -2.80% 15.30 126.48k 128
06/30/20 16.01 16.01 15.30 15.74 9.61k -0.39 -2.42% 15.74 151.63k 155
06/29/20 17.16 17.16 16.13 16.13 18.1k -0.81 -4.78% 16.13 303.15k 176
06/26/20 16.58 17.25 16.3001 16.94 10.88k -0.22 -1.28% 16.94 180.55k 111
06/25/20 16.35 17.90 16.35 17.16 23.01k 0.56 3.37% 17.16 387.1k 126
06/24/20 17.10 17.99 16.45 16.60 23.61k -0.39 -2.30% 16.60 397.62k 135
06/23/20 15.60 16.99 15.53 16.99 354.87k 1.39 8.91% 16.99 5.61m 301
06/22/20 16.30 16.30 15.60 15.60 13.18k -0.40 -2.50% 15.60 208.49k 104
06/19/20 15.65 16.14 15.65 16.00 12.06k 0.32 2.04% 16.00 191.08k 103
06/18/20 16.04 16.06 15.54 15.68 13.88k -0.36 -2.24% 15.68 220.94k 142
06/17/20 15.92 16.50 15.77 16.04 14.24k 0.11 0.69% 16.04 229.85k 163
06/16/20 16.65 16.70 15.93 15.93 15.95k -0.42 -2.57% 15.93 257.92k 195
06/15/20 16.64 16.9899 15.65 16.35 14.36k 0.23 1.43% 16.35 233.12k 157
06/12/20 16.40 16.99 15.8501 16.12 26.73k 0.46 2.94% 16.12 444.28k 199
06/11/20 17.00 17.00 15.57 15.66 23.91k -1.45 -8.47% 15.66 385.26k 317
06/10/20 17.41 18.58 17.09 17.11 6.39k -0.11 -0.64% 17.11 112.62k 80
06/09/20 18.035 18.8899 17.20 17.22 8.64k -0.99 -5.44% 17.22 152.56k 157
06/08/20 17.21 18.8899 17.2045 18.21 23.44k 0.81 4.66% 18.21 422.57k 211