Historical Data for Bicycle Therapeutics plc (BCYC)

$ 19.01 r      0.62 (+3.37%) Volume: 24.32k 4:00 PM EDT 25-Sep-2020
After Hours:  $ 19.00   -0.01 (-0.05%) Volume: 35 4:54 PM EDT 25-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/25/20 18.39 19.67 18.38 19.01 24.32k 0.62 3.37% 19.01 462.69k 488
09/24/20 20.20 20.20 18.02 18.39 47.01k -1.90 -9.36% 18.39 891.03k 836
09/23/20 19.63 21.03 19.50 20.29 46.01k 0.29 1.45% 20.29 935.11k 588
09/22/20 20.95 21.49 19.6486 20.00 670.37k -0.80 -3.85% 20.00 13.62m 348
09/21/20 20.01 20.80 19.25 20.80 37.53k 0.9811 4.95% 20.80 750.53k 497
09/18/20 20.98 21.5895 19.8189 19.8189 37.17k -0.8311 -4.02% 19.8189 757.21k 631
09/17/20 20.83 21.2822 20.30 20.65 46.37k -0.06 -0.29% 20.65 961.13k 569
09/16/20 19.25 20.94 19.25 20.71 125.59k 1.68 8.83% 20.71 2.55m 1,107
09/15/20 20.03 20.9699 18.60 19.03 178.02k -0.05 -0.26% 19.03 3.53m 2,164
09/14/20 16.25 19.9828 15.99 19.08 1.1m 3.43 21.92% 19.08 18.27m 707
09/11/20 17.00 17.36 15.60 15.65 27.58k -0.85 -5.15% 15.65 445.84k 297
09/10/20 17.47 17.655 16.50 16.50 23.05k -0.25 -1.49% 16.50 396.3k 188
09/09/20 16.82 16.95 16.05 16.75 11.08k 0.10 0.60% 16.75 184.46k 155
09/08/20 17.20 17.2312 16.45 16.65 18.18k -0.62 -3.59% 16.65 307.07k 235
09/04/20 17.60 17.875 16.22 17.27 26.25k -0.55 -3.09% 17.27 449.42k 290
09/03/20 18.51 18.51 17.17 17.82 19.22k -0.48 -2.62% 17.82 340.25k 189
09/02/20 18.00 18.7862 17.31 18.30 24.83k 0.33 1.84% 18.30 449.85k 295
09/01/20 17.83 17.97 17.6101 17.97 6.84k 0.00 0.00% 17.97 121.37k 100
08/31/20 17.4001 17.98 17.4001 17.97 4.99k 0.04 0.22% 17.97 88.63k 138
08/28/20 17.49 17.93 17.2953 17.93 16.5k 0.37 2.11% 17.93 289.71k 200
08/27/20 18.05 18.09 17.00 17.56 15.15k -0.49 -2.71% 17.56 265.02k 178
08/26/20 18.66 18.66 17.1018 18.05 17.31k -0.45 -2.43% 18.05 313.19k 250