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)

4.310 -0.190 (-4.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 4.510 4.510 4.240 4.310 855,581 -0.19(-4.22%)
Mar 26, 2026 4.630 4.811 4.480 4.500 784,546 -0.18(-3.85%)
Mar 25, 2026 4.570 4.850 4.550 4.680 1,095,815 +0.18(+4.00%)
Mar 24, 2026 4.265 4.600 4.250 4.500 1,065,659 +0.16(+3.69%)
Mar 23, 2026 4.500 4.600 4.250 4.340 831,238 -0.01(-0.23%)
Mar 20, 2026 4.510 4.611 4.295 4.350 975,895 -0.20(-4.40%)
Mar 19, 2026 4.590 4.720 4.470 4.550 567,025 -0.15(-3.19%)
Mar 18, 2026 5.120 5.120 4.590 4.700 751,133 -0.37(-7.30%)
Mar 17, 2026 5.110 5.290 5.020 5.070 827,513 +0.02(+0.40%)
Mar 16, 2026 4.830 5.070 4.810 5.050 237,758 +0.27(+5.65%)
Mar 13, 2026 5.060 5.100 4.770 4.780 418,825 -0.26(-5.16%)
Mar 12, 2026 5.220 5.220 5.000 5.040 320,158 -0.21(-4.00%)
Mar 11, 2026 5.310 5.360 5.140 5.250 192,708 -0.05(-0.94%)
Mar 10, 2026 5.330 5.450 5.240 5.300 497,773 -0.08(-1.49%)
Mar 09, 2026 5.210 5.400 5.130 5.380 664,449 +0.18(+3.46%)
Mar 06, 2026 5.320 5.350 5.160 5.200 274,462 -0.15(-2.80%)
Mar 05, 2026 5.520 5.610 5.275 5.350 448,358 -0.28(-4.97%)
Mar 04, 2026 5.570 5.750 5.490 5.630 223,364 +0.13(+2.36%)
Mar 03, 2026 5.540 5.640 5.400 5.500 188,230 -0.23(-4.01%)
Mar 02, 2026 5.590 5.765 5.452 5.730 256,898 +0.00(+0.00%)
Feb 27, 2026 5.580 5.760 5.500 5.730 239,124 +0.09(+1.60%)
Feb 26, 2026 5.690 5.690 5.370 5.640 221,357 -0.09(-1.57%)
Feb 25, 2026 5.660 5.895 5.550 5.730 1,432,815 +0.11(+1.96%)
Feb 24, 2026 5.470 5.775 5.450 5.620 407,600 +0.18(+3.31%)
Feb 23, 2026 5.460 5.655 5.305 5.440 206,963 +0.07(+1.30%)
Feb 20, 2026 5.460 5.500 5.310 5.370 282,465 -0.17(-3.07%)
Feb 19, 2026 5.350 5.565 5.230 5.540 127,082 +0.16(+2.97%)
Feb 18, 2026 5.230 5.435 5.205 5.380 239,648 +0.15(+2.87%)
Feb 17, 2026 5.180 5.310 5.030 5.230 276,633 -0.01(-0.19%)
Feb 13, 2026 5.360 5.540 5.210 5.240 340,791 -0.12(-2.24%)
Feb 12, 2026 5.580 5.590 5.180 5.360 258,399 -0.18(-3.25%)
Feb 11, 2026 5.630 5.630 5.350 5.540 255,846 -0.09(-1.60%)
Feb 10, 2026 5.830 5.950 5.610 5.630 324,474 -0.15(-2.60%)
Feb 09, 2026 5.700 5.860 5.550 5.780 202,994 +0.12(+2.12%)
Feb 06, 2026 5.440 5.660 5.360 5.660 263,188 +0.35(+6.59%)
Feb 05, 2026 5.660 5.660 5.270 5.310 525,872 -0.41(-7.17%)
Feb 04, 2026 6.010 6.130 5.595 5.720 2,398,827 -0.28(-4.67%)
Feb 03, 2026 6.020 6.420 5.850 6.000 696,149 -0.49(-7.55%)
Feb 02, 2026 6.370 6.610 6.305 6.490 177,019 +0.07(+1.09%)
Jan 30, 2026 6.520 6.560 6.220 6.420 387,627 -0.10(-1.53%)
Jan 29, 2026 6.580 6.780 6.500 6.520 188,875 -0.06(-0.91%)
Jan 28, 2026 7.080 7.190 6.580 6.580 317,594 -0.49(-6.93%)
Jan 27, 2026 7.030 7.190 6.940 7.070 155,510 +0.07(+1.00%)
Jan 26, 2026 7.010 7.220 6.850 7.000 179,844 +0.05(+0.72%)
Jan 23, 2026 7.140 7.270 6.910 6.950 151,798 -0.27(-3.74%)
Jan 22, 2026 6.930 7.340 6.900 7.220 240,559 +0.32(+4.64%)
Jan 21, 2026 6.680 6.910 6.650 6.900 141,312 +0.23(+3.45%)
Jan 20, 2026 6.500 6.790 6.500 6.670 239,947 +0.16(+2.46%)
Jan 16, 2026 6.500 6.620 6.480 6.510 330,197 +0.04(+0.62%)
Jan 15, 2026 6.640 6.640 6.370 6.470 240,113 -0.15(-2.27%)
Jan 14, 2026 6.460 6.660 6.420 6.620 199,817 +0.13(+2.00%)
Jan 13, 2026 6.550 6.880 6.390 6.490 199,761 -0.09(-1.37%)
Jan 12, 2026 6.730 6.875 6.370 6.580 507,592 -0.06(-0.90%)
Jan 09, 2026 6.700 6.800 6.580 6.640 164,353 +0.01(+0.15%)
Jan 08, 2026 6.770 6.780 6.600 6.630 196,757 -0.24(-3.49%)
Jan 07, 2026 6.540 7.000 6.540 6.870 271,534 +0.30(+4.57%)
Jan 06, 2026 6.610 6.765 6.500 6.570 259,093 -0.04(-0.61%)
Jan 05, 2026 6.730 6.865 6.300 6.610 368,599 -0.07(-1.05%)
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.