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)

5.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 7.080 7.189 6.620 6.680 289,314 -0.40(-5.65%)
Dec 31, 2025 6.730 7.130 6.730 7.080 232,673 +0.28(+4.12%)
Dec 30, 2025 6.780 6.865 6.750 6.800 183,752 +0.02(+0.29%)
Dec 29, 2025 6.800 6.940 6.750 6.780 290,435 -0.04(-0.59%)
Dec 26, 2025 6.990 6.990 6.730 6.820 158,061 -0.17(-2.43%)
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%)
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.