Historical Data for Bicycle Therapeutics plc (BCYC)

$ 16.32 0.00 (0.00%) Volume: 0 3:59 PM EDT 10-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/10/20 15.3401 16.32 15.3401 16.32 12.73k 0.53 3.36% 16.32 201.98k 189
08/07/20 15.81 16.31 15.69 15.79 8.12k -0.50 -3.07% 15.79 129.63k 125
08/06/20 16.28 16.65 15.43 16.29 19.81k -0.35 -2.10% 16.29 318.52k 231
08/05/20 16.25 16.64 15.3601 16.64 31.15k 0.32 1.96% 16.64 491.66k 399
08/04/20 15.50 16.47 15.3164 16.32 12.74k 0.60 3.82% 16.32 201.4k 211
08/03/20 16.88 16.945 15.25 15.72 33.82k -0.08 -0.51% 15.72 533.86k 363
07/31/20 16.41 16.935 15.80 15.80 15.85k -0.306 -1.90% 15.80 257.73k 212
07/30/20 16.11 16.27 15.83 16.106 24.51k -0.144 -0.89% 16.106 392.88k 196
07/29/20 16.95 17.3026 15.64 16.25 43.89k -0.61 -3.62% 16.25 715.53k 397
07/28/20 16.80 17.21 16.40 16.86 26.49k -0.31 -1.81% 16.86 443.26k 277
07/27/20 16.89 17.45 16.643 17.17 24.32k 0.06 0.35% 17.17 413.93k 312
07/24/20 18.22 18.26 16.83 17.11 15.82k -0.94 -5.21% 17.11 275.72k 189
07/23/20 17.95 18.31 17.50 18.05 15.65k 0.249 1.40% 18.05 279.69k 173
07/22/20 18.25 18.73 17.75 17.801 36.98k -0.769 -4.14% 17.801 668.3k 335
07/21/20 18.97 19.22 18.05 18.57 19.4k 0.005 0.03% 18.57 362.75k 286
07/20/20 18.11 18.92 17.59 18.565 19.94k 1.365 7.94% 18.565 366.39k 529
07/17/20 18.35 19.418 16.84 17.20 32k -1.48 -7.92% 17.20 566.12k 451
07/16/20 19.66 19.66 18.01 18.68 26.06k -0.57 -2.96% 18.68 488.78k 256
07/15/20 19.37 19.85 18.0101 19.25 55.9k 0.20 1.05% 19.25 1.06m 437
07/14/20 17.89 20.10 17.2071 19.05 67.26k 1.33 7.51% 19.05 1.27m 630
07/13/20 17.59 18.00 17.0101 17.72 33.44k 0.4238 2.45% 17.72 591.03k 376