ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.990 +0.050 (+0.72%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.