Historical Data for Bicycle Therapeutics plc (BCYC)

$ 14.50   -0.1442 (-0.98%) Volume: 9.83k 3:59 PM EDT 9-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 13.04 14.50 13.04 14.50 9.83k -0.1442 -0.98% 14.50 138.15k 122
04/08/20 14.63 14.68 14.26 14.6442 5.14k 0.5942 4.23% 14.6442 74.84k 58
04/07/20 15.00 15.00 13.06 14.05 24.73k -0.10 -0.71% 14.05 348.5k 172
04/06/20 15.27 15.27 13.6223 14.15 12.5k 0.69 5.13% 14.15 184.07k 150
04/03/20 13.15 13.64 12.44 13.46 16.65k 0.71 5.57% 13.46 215.85k 137
04/02/20 13.30 13.5651 12.75 12.75 22.94k -1.23 -8.80% 12.75 301.44k 204
04/01/20 13.87 14.25 13.1135 13.98 12.64k 0.33 2.42% 13.98 174.81k 152
03/31/20 15.09 15.50 13.21 13.65 23.27k -0.16 -1.16% 13.65 337.83k 194
03/30/20 13.59 15.50 13.59 13.81 7.36k 1.04 8.14% 13.81 105.56k 123
03/27/20 15.00 15.05 12.76 12.77 17.15k -1.78 -12.23% 12.77 242.17k 198
03/26/20 12.50 14.83 12.31 14.55 44.95k 3.05 26.52% 14.55 625.71k 468
03/25/20 11.42 13.6499 11.145 11.50 58.84k 0.97 9.21% 11.50 700.44k 650
03/24/20 11.56 12.00 10.50 10.53 26.59k 0.02 0.19% 10.53 300.2k 344
03/23/20 11.19 12.09 10.51 10.51 20.56k -0.27 -2.50% 10.51 229.67k 312
03/20/20 11.6974 12.6249 10.58 10.78 31.99k -0.90 -7.71% 10.78 364.36k 307
03/19/20 10.60 11.892 10.60 11.68 18.22k 0.68 6.18% 11.68 207.4k 176
03/18/20 10.51 12.183 10.51 11.00 29.4k -0.15 -1.35% 11.00 331.05k 320
03/17/20 13.88 13.88 10.26 11.15 64.46k -2.27 -16.92% 11.15 772.78k 538
03/16/20 11.10 13.92 11.10 13.42 27.28k -1.64 -10.89% 13.42 348.98k 250
03/13/20 16.24 16.9321 13.62 15.06 28.29k -0.95 -5.93% 15.06 417.34k 260
03/12/20 16.89 16.89 12.2778 16.01 55.57k -1.69 -9.55% 16.01 807.72k 632
03/11/20 17.90 19.7868 17.00 17.70 59.16k -0.30 -1.67% 17.70 1.09m 478
03/10/20 16.00 18.00 15.725 18.00 54.45k 3.16 21.29% 18.00 901.85k 503