Frankfurt - Delayed Quote EUR

Bicycle Therapeutics plc (50BA.F)

Compare
11.90
-0.20
(-1.65%)
At close: January 31 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202511.9011.9011.9011.9011.90-
Jan 30, 202512.1012.1012.1012.1012.10-
Jan 29, 202512.2012.2012.2012.2012.20-
Jan 28, 202512.1012.1012.1012.1012.10-
Jan 27, 202511.6011.7011.6011.7011.70-
Jan 24, 202512.1012.2012.1012.2012.20-
Jan 23, 202512.2012.2012.1012.1012.10-
Jan 22, 202512.5012.8012.5012.8012.80-
Jan 21, 202512.9013.0012.9013.0013.00-
Jan 20, 202512.4012.9012.4012.9012.90-
Jan 17, 202512.6013.0012.6013.0013.00-
Jan 16, 202513.6013.7013.6013.7013.70-
Jan 15, 202513.8014.1013.8014.1014.10-
Jan 14, 202514.2014.4014.2014.4014.40-
Jan 13, 202512.4013.2012.3013.2013.20-
Jan 10, 202513.1013.2013.1013.2013.20-
Jan 9, 202513.1013.1013.1013.1013.1030
Jan 8, 202514.1014.2014.1014.2014.20-
Jan 7, 202513.7013.8013.7013.8013.80-
Jan 6, 202513.9014.0013.9014.0014.00-
Jan 3, 202513.4013.5013.4013.5013.50-
Jan 2, 202513.2013.7013.2013.7013.70500
Dec 30, 202413.3013.3013.3013.3013.30-
Dec 27, 202413.4013.4013.4013.4013.40-
Dec 23, 202413.6014.9013.6013.6013.60460
Dec 20, 202413.8014.0013.7014.0014.00-
Dec 19, 202414.2014.3014.1014.3014.30-
Dec 18, 202414.3014.7014.3014.7014.70-
Dec 17, 202413.8013.8013.7013.8013.80-
Dec 16, 202413.5014.4012.6014.4014.40374
Dec 13, 202418.6018.6013.4013.4013.40135
Dec 12, 202419.3019.3019.3019.3019.30300
Dec 11, 202419.1019.3019.0019.3019.30232
Dec 10, 202419.2020.0019.2020.0020.00-
Dec 9, 202418.2018.2018.1018.1018.10-
Dec 6, 202417.5017.9017.4017.9017.90-
Dec 5, 202417.9018.2017.9018.2018.20-
Dec 4, 202417.9017.9017.8017.8017.80-
Dec 3, 202418.3018.3018.0018.0018.00450
Dec 2, 202419.1019.2019.1019.2019.20-
Nov 29, 202418.6018.8018.6018.8018.80-
Nov 28, 202418.5018.5018.4018.4018.40-
Nov 27, 202418.7018.7018.6018.6018.60-
Nov 26, 202418.3018.7018.3018.7018.70-
Nov 25, 202419.0019.0018.9018.9018.90200
Nov 22, 202418.6018.7018.6018.7018.70-
Nov 21, 202418.5018.7018.5018.7018.70-
Nov 20, 202418.7019.1018.7019.1019.10-
Nov 19, 202418.6018.6018.6018.6018.60-
Nov 18, 202420.0020.0019.8019.8019.80-
Nov 15, 202420.4021.0020.4021.0021.00-
Nov 14, 202421.2021.4021.2021.4021.40-
Nov 13, 202421.2021.2021.2021.2021.20-
Nov 12, 202422.0022.0022.0022.0022.00-
Nov 11, 202422.0022.0022.0022.0022.00-
Nov 8, 202422.0022.0022.0022.0022.00-
Nov 7, 202421.2021.2021.2021.2021.20-
Nov 6, 202421.4021.4021.4021.4021.40-
Nov 5, 202421.2022.2020.8022.2022.20800
Nov 4, 202420.0020.0020.0020.0020.00-
Nov 1, 202421.0021.2020.8020.8020.80-
Oct 31, 202421.4021.6021.4021.6021.60-
Oct 30, 202422.2022.2022.0022.0022.00-
Oct 29, 202422.4022.4021.8021.8021.80-
Oct 28, 202422.4022.8022.4022.8022.80-
Oct 25, 202422.0022.2022.0022.2022.20-
Oct 24, 202422.4022.6022.4022.6022.60-
Oct 23, 202423.2023.2022.8022.8022.80-
Oct 22, 202423.4023.8023.4023.8023.80-
Oct 21, 202423.8023.8023.8023.8023.80-
Oct 18, 202423.6024.6023.6024.6024.60-
Oct 17, 202424.2026.0024.2025.8025.80160
Oct 16, 202423.8024.8023.8024.8024.80-
Oct 15, 202423.0024.0023.0024.0024.00499
Oct 14, 202425.6025.6024.0024.0024.00350
Oct 11, 202421.8021.8021.4021.4021.40-
Oct 10, 202421.4022.4021.4022.4022.40100
Oct 9, 202420.4020.4020.0020.0020.00-
Oct 8, 202420.6020.6020.4020.4020.40-
Oct 7, 202420.6020.6020.4020.4020.40-
Oct 4, 202419.3019.5019.3019.5019.50-
Oct 3, 202419.5020.2019.5020.2020.20-
Oct 2, 202419.7020.4019.7020.4020.40-
Oct 1, 202419.5019.5019.5019.5019.50-
Sep 30, 202419.9019.9019.8019.8019.80-
Sep 27, 202420.0020.6020.0020.6020.60-
Sep 26, 202420.4021.2020.4021.2021.20-
Sep 25, 202420.0021.0020.0021.0021.00-
Sep 24, 202420.8021.2020.8021.2021.20-
Sep 23, 202421.8021.8021.8021.8021.80-
Sep 20, 202421.8022.4021.8022.4022.40-
Sep 19, 202421.2022.2021.2022.2022.20-
Sep 18, 202421.2021.8021.2021.8021.80-
Sep 17, 202422.4022.4022.4022.4022.40-
Sep 16, 202423.4023.8023.4023.8023.80-
Sep 13, 202424.4024.4024.0024.0024.00400
Sep 12, 202418.7018.7018.7018.7018.70-
Sep 11, 202418.7018.7018.7018.7018.70-
Sep 10, 202418.7018.7018.7018.7018.70-
Sep 9, 202417.9018.7017.9018.7018.70-
Sep 6, 202417.4018.3017.3018.3018.30-
Sep 5, 202417.7018.0017.7018.0018.00-
Sep 4, 202417.8018.7017.8018.7018.70-
Sep 3, 202418.6018.6018.2018.2018.20-
Sep 2, 202418.6018.6018.6018.6018.60-
Aug 30, 202419.0019.1019.0019.1019.10-
Aug 29, 202419.0019.8019.0019.8019.80-
Aug 28, 202419.3019.4019.3019.4019.40-
Aug 27, 202420.8020.8019.3020.0020.0053
Aug 26, 202419.1019.8019.1019.8019.80-
Aug 23, 202419.3019.3019.3019.3019.30-
Aug 22, 202419.3020.2019.3020.2020.20-
Aug 21, 202419.7020.6019.7020.4020.401,000
Aug 20, 202420.0020.6020.0020.6020.60-
Aug 19, 202419.5020.2019.5020.2020.20-
Aug 16, 202419.9020.0019.9020.0020.00-
Aug 15, 202419.3020.4019.3020.4020.40-
Aug 14, 202419.5020.2019.5020.2020.20-
Aug 13, 202420.2021.2020.2021.2021.20-
Aug 12, 202420.2021.2020.2021.2021.20-
Aug 9, 202420.2020.8020.2020.8020.80-
Aug 8, 202419.9020.8019.7020.8020.80-
Aug 7, 202421.6022.0021.6022.0022.00-
Aug 6, 202420.0020.8020.0020.8020.80-
Aug 5, 202421.2021.2020.6020.6020.60-
Aug 2, 202421.2021.8021.2021.8021.80-
Aug 1, 202421.6022.4021.6022.4022.40-
Jul 31, 202421.8022.4021.8022.4022.40-
Jul 30, 202421.2021.2021.2021.2021.20-
Jul 29, 202421.8022.6021.6022.6022.60-
Jul 26, 202421.8021.8021.4021.4021.40-
Jul 25, 202420.8020.8020.2020.2020.20-
Jul 24, 202420.8022.6020.8021.4021.40300
Jul 23, 202420.8021.8020.8021.8021.80-
Jul 22, 202419.7020.6019.7020.6020.60-
Jul 19, 202419.9020.4019.7020.4020.40-
Jul 18, 202420.6021.0020.4021.0021.00-
Jul 17, 202421.0021.0021.0021.0021.00100
Jul 16, 202419.9020.8019.9020.8020.80-
Jul 15, 202420.0021.2020.0021.2021.20100
Jul 12, 202419.5020.0019.5020.0020.00-
Jul 11, 202418.6019.2018.6019.2019.20-
Jul 10, 202418.0018.8018.0018.8018.80-
Jul 9, 202417.9018.7017.9018.7018.70-
Jul 8, 202417.9018.6017.8018.6018.60-
Jul 5, 202417.3017.3017.2017.2017.20-
Jul 4, 202417.3017.4017.1017.1017.10200
Jul 3, 202417.5018.0017.5018.0018.00-
Jul 2, 202418.0018.8017.9018.8018.80-
Jul 1, 202418.0018.8018.0018.8018.80-
Jun 28, 202418.2018.9018.1018.9018.90-
Jun 27, 202418.0018.8018.0018.8018.80-
Jun 26, 202418.0018.7018.0018.7018.70-
Jun 25, 202418.4019.2018.4019.2019.20-
Jun 24, 202419.3019.7019.3019.7019.70-
Jun 21, 202418.0018.0017.8017.8017.80230
Jun 20, 202418.6019.3018.6019.3019.30-
Jun 19, 202419.4019.4019.3019.3019.30170
Jun 18, 202419.9020.8019.6020.8020.80150
Jun 17, 202420.6021.4020.6021.4021.40-
Jun 14, 202421.8022.6021.6022.6022.60-
Jun 13, 202422.2022.2022.0022.0022.00-
Jun 12, 202421.6021.6021.0021.0021.00-
Jun 11, 202420.4021.4020.4021.4021.40-
Jun 10, 202422.4022.4020.4021.0021.0047
Jun 7, 202420.6021.0020.6021.0021.00-
Jun 6, 202420.6021.0020.4021.0021.00-
Jun 5, 202420.0020.4020.0020.4020.40-
Jun 4, 202420.0020.6020.0020.6020.60-
Jun 3, 202419.6020.8019.6020.8020.80-
May 31, 202419.6020.2019.6020.2020.20-
May 30, 202419.6020.4019.6020.4020.40-
May 29, 202420.4022.4020.4020.8020.80250
May 28, 202421.4021.8021.2021.8021.8050
May 27, 202422.8024.4022.8022.8022.801,100
May 24, 202421.2021.2020.6020.8020.8045
May 23, 202419.1023.8019.1022.2022.201,500
May 22, 202419.1019.3019.1019.3019.30-
May 21, 202419.2019.4019.1019.4019.40-
May 20, 202418.8019.2018.8019.2019.2040
May 17, 202419.6019.9019.6019.9019.90-
May 16, 202419.6020.0019.6020.0020.00-
May 15, 202419.3019.6019.3019.6019.60-
May 14, 202420.0020.0020.0020.0020.00-
May 13, 202420.4020.6020.4020.6020.60440
May 10, 202421.0021.4021.0021.4021.40-
May 9, 202423.0023.0021.6021.6021.60440
May 8, 202420.4020.6020.4020.4020.40-
May 7, 202420.6020.6020.2020.2020.20800
May 6, 202421.8023.8021.8021.8021.80400
May 3, 202422.0022.2022.0022.2022.20-
May 2, 202421.6024.2021.6022.8022.80100
Apr 30, 202420.8020.8020.8020.8020.80-
Apr 29, 202420.4020.4020.4020.4020.40-
Apr 26, 202420.4020.6020.4020.6020.60-
Apr 25, 202420.0020.0019.9019.9019.90-
Apr 24, 202420.4020.4020.4020.4020.40-
Apr 23, 202420.2020.2020.2020.2020.20-
Apr 22, 202421.2021.8021.0021.8021.80-
Apr 19, 202421.8022.0021.6021.6021.60270
Apr 18, 202421.2023.2021.2023.2023.20250
Apr 17, 202419.6022.4019.6022.4022.40150
Apr 16, 202419.6019.7019.6019.7019.70-
Apr 15, 202420.2020.2020.0020.2020.20-
Apr 12, 202420.0020.0020.0020.0020.00-
Apr 11, 202420.6020.6020.6020.6020.60-
Apr 10, 202420.4020.4020.2020.2020.20-
Apr 9, 202420.2020.4020.2020.4020.40-
Apr 8, 202420.6020.6020.0020.0020.00-
Apr 5, 202420.0020.0020.0020.0020.00-
Apr 4, 202420.6020.6020.4020.4020.40-
Apr 3, 202421.0021.0021.0021.0021.00500
Apr 2, 202421.6021.6021.4021.4021.40-
Mar 28, 202421.8021.8021.6021.8021.80-
Mar 27, 202421.8021.8021.6021.8021.80-
Mar 26, 202422.4023.2022.2023.2023.2010
Mar 25, 202425.4025.4022.6022.6022.60135
Mar 22, 202422.8023.0022.8023.0023.00-
Mar 21, 202422.4022.8022.4022.8022.80-
Mar 20, 202421.4025.4021.4022.2022.20655
Mar 19, 202422.0022.0022.0022.0022.00-
Mar 18, 202422.2024.4021.0024.4024.401,030
Mar 15, 202420.6022.6020.0020.8020.80100
Mar 14, 202422.6022.8021.4021.4021.40-
Mar 13, 202422.0023.8022.0023.8023.8085
Mar 12, 202420.8021.0020.8021.0021.00-
Mar 11, 202422.2022.2022.0022.2022.20-
Mar 8, 202422.2023.8022.2023.8023.8042
Mar 7, 202421.4021.8021.4021.8021.80-
Mar 6, 202421.8022.0021.8022.0022.00-
Mar 5, 202423.4023.4023.4023.4023.4030
Mar 4, 202423.2025.6023.2025.6025.6043
Mar 1, 202422.4022.4022.2022.2022.20-
Feb 29, 202422.8026.0022.8023.6023.60220
Feb 28, 202425.0025.0024.2024.2024.20200
Feb 27, 202416.7016.7016.7016.7016.70-
Feb 26, 202416.7016.7016.7016.7016.70-
Feb 23, 202416.7016.7016.7016.7016.70-
Feb 22, 202416.7016.7016.7016.7016.70-
Feb 21, 202416.7016.7016.7016.7016.70-
Feb 20, 202416.7016.7016.7016.7016.70-
Feb 19, 202416.7016.7016.7016.7016.70-
Feb 16, 202416.7016.7016.7016.7016.70-
Feb 15, 202416.7016.7016.7016.7016.70-
Feb 14, 202416.7016.7016.7016.7016.70-
Feb 13, 202415.4016.7015.4016.7016.70-
Feb 12, 202415.3015.3015.2015.3015.30-
Feb 9, 202415.0015.0014.9015.0015.00-
Feb 8, 202414.8014.8014.4014.4014.40-
Feb 7, 202415.2015.7015.2015.7015.70-
Feb 6, 202415.1015.2015.1015.2015.20-
Feb 5, 202415.0015.0015.0015.0015.00-
Feb 2, 202415.4015.4015.4015.4015.40-
Feb 1, 202415.5015.6015.4015.4015.40-
Jan 31, 202415.5016.0015.5016.0016.00-

Related Tickers

7UM.F Ultimovacs ASA
0.1742
-2.02%
 
6XP.SG Xspray Pharma AB (publ)
2.8600
+5.93%
 
4YL.F Nanoform Finland Oyj
1.2100
-0.17%
 
471A.F aTyr Pharma, Inc.
3.5800
+3.47%
 
IMR.F AC Immune SA
2.5200
+1.82%
 
5CV.F CureVac N.V.
3.6520
-1.78%
 
CARA Cara Therapeutics, Inc.
4.8400
-3.39%