Stuttgart - Delayed Quote EUR

Bicycle Therapeutics PLC (50BA.SG)

Compare
13.80 +0.70 (+5.34%)
As of 10:28:11 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 12.70 13.80 12.70 13.80 13.80 100
Dec 13, 2024 18.70 18.70 12.00 13.10 13.10 925
Dec 12, 2024 19.50 19.60 19.00 19.00 19.00 -
Dec 11, 2024 19.20 19.90 19.20 19.90 19.90 1
Dec 10, 2024 19.30 19.50 19.30 19.30 19.30 -
Dec 9, 2024 18.40 18.80 18.40 18.80 18.80 -
Dec 6, 2024 17.60 17.60 17.60 17.60 17.60 -
Dec 5, 2024 18.10 18.30 17.90 17.90 17.90 -
Dec 4, 2024 17.90 18.50 17.90 18.20 18.20 -
Dec 3, 2024 18.50 18.50 18.10 18.10 18.10 -
Dec 2, 2024 18.80 19.10 18.80 18.90 18.90 -
Nov 29, 2024 18.70 19.00 18.70 19.00 19.00 -
Nov 28, 2024 18.80 18.80 18.70 18.70 18.70 -
Nov 27, 2024 18.90 19.00 18.80 19.00 19.00 -
Nov 26, 2024 18.50 19.20 18.50 19.10 19.10 -
Nov 25, 2024 19.00 19.80 19.00 19.20 19.20 12
Nov 22, 2024 18.80 19.40 18.80 19.30 19.30 -
Nov 21, 2024 18.80 19.00 18.70 19.00 19.00 -
Nov 20, 2024 18.80 19.20 18.80 19.00 19.00 -
Nov 19, 2024 18.80 18.90 18.80 18.80 18.80 -
Nov 18, 2024 20.00 20.00 19.70 19.70 19.70 -
Nov 15, 2024 20.60 20.60 20.00 20.20 20.20 -
Nov 14, 2024 21.20 21.40 21.00 21.00 21.00 -
Nov 13, 2024 21.40 21.80 21.40 21.60 21.60 -
Nov 12, 2024 22.20 22.20 21.60 21.60 21.60 -
Nov 11, 2024 22.60 23.00 22.60 22.60 22.60 -
Nov 8, 2024 22.20 22.80 22.20 22.80 22.80 -
Nov 7, 2024 21.20 21.20 21.20 21.20 21.20 -
Nov 6, 2024 21.80 22.20 21.80 21.80 21.80 -
Nov 5, 2024 21.00 21.40 21.00 21.20 21.20 -
Nov 4, 2024 20.20 21.60 20.20 21.60 21.60 15
Nov 1, 2024 20.80 20.80 20.60 20.60 20.60 -
Oct 31, 2024 21.40 21.60 21.40 21.60 21.60 300
Oct 30, 2024 22.00 22.00 22.00 22.00 22.00 -
Oct 29, 2024 22.20 22.20 22.20 22.20 22.20 -
Oct 28, 2024 22.20 22.60 22.20 22.60 22.60 -
Oct 25, 2024 22.20 23.40 22.20 22.60 22.60 300
Oct 24, 2024 22.80 23.00 22.80 22.80 22.80 -
Oct 23, 2024 23.60 23.60 22.40 22.40 22.40 -
Oct 22, 2024 24.20 24.60 23.80 24.00 24.00 -
Oct 21, 2024 24.20 24.60 23.80 24.40 24.40 -
Oct 18, 2024 24.00 24.40 24.00 24.40 24.40 -
Oct 17, 2024 24.60 24.80 24.60 24.60 24.60 -
Oct 16, 2024 24.20 25.00 24.20 24.80 24.80 -
Oct 15, 2024 23.40 24.00 23.20 24.00 24.00 300
Oct 14, 2024 23.40 25.00 23.40 25.00 25.00 200
Oct 11, 2024 22.20 22.20 22.20 22.20 22.20 -
Oct 10, 2024 21.80 22.60 21.80 22.60 22.60 -
Oct 9, 2024 20.80 22.00 20.80 22.00 22.00 -
Oct 8, 2024 20.60 21.40 20.60 21.00 21.00 -
Oct 7, 2024 20.80 21.00 20.80 21.00 21.00 -
Oct 4, 2024 19.50 20.80 19.50 20.80 20.80 -
Oct 3, 2024 19.80 19.80 19.80 19.80 19.80 -
Oct 2, 2024 19.90 19.90 19.70 19.70 19.70 -
Oct 1, 2024 19.80 20.00 19.50 20.00 20.00 -
Sep 30, 2024 20.20 20.20 20.20 20.20 20.20 -
Sep 27, 2024 20.20 20.40 20.20 20.20 20.20 -
Sep 26, 2024 20.20 20.60 20.20 20.40 20.40 -
Sep 25, 2024 20.40 20.80 20.40 20.80 20.80 -
Sep 24, 2024 20.80 21.20 20.80 20.80 20.80 -
Sep 23, 2024 22.00 22.00 21.20 21.20 21.20 -
Sep 20, 2024 22.20 22.60 22.20 22.20 22.20 -
Sep 19, 2024 21.20 22.40 21.20 22.40 22.40 -
Sep 18, 2024 21.20 22.00 21.20 21.40 21.40 -
Sep 17, 2024 21.80 23.00 21.80 21.80 21.80 200
Sep 16, 2024 23.60 23.60 23.60 23.60 23.60 -
Sep 13, 2024 23.80 23.80 22.80 22.80 22.80 -
Sep 12, 2024 23.60 24.80 23.60 24.80 24.80 -
Sep 11, 2024 23.80 24.00 23.80 23.80 23.80 -
Sep 10, 2024 23.20 24.20 23.20 24.20 24.20 -
Sep 9, 2024 18.00 18.00 18.00 18.00 18.00 -
Sep 6, 2024 18.20 18.20 17.90 18.20 18.20 -
Sep 5, 2024 18.00 18.10 18.00 18.10 18.10 -
Sep 4, 2024 18.30 18.40 18.30 18.40 18.40 -
Sep 3, 2024 18.80 18.90 18.70 18.70 18.70 -
Sep 2, 2024 18.80 18.80 18.80 18.80 18.80 -
Aug 30, 2024 19.00 19.00 18.90 18.90 18.90 -
Aug 29, 2024 19.30 19.70 19.30 19.30 19.30 -
Aug 28, 2024 19.60 19.60 18.90 19.60 19.60 -
Aug 27, 2024 19.60 19.90 19.60 19.80 19.80 -
Aug 26, 2024 19.40 20.00 19.40 20.00 20.00 -
Aug 23, 2024 19.50 19.90 19.50 19.90 19.90 -
Aug 22, 2024 19.70 19.70 19.40 19.40 19.40 -
Aug 21, 2024 19.90 20.20 19.80 20.20 20.20 -
Aug 20, 2024 20.20 20.20 20.20 20.20 20.20 -
Aug 19, 2024 19.80 19.80 19.80 19.80 19.80 -
Aug 16, 2024 20.20 20.20 20.20 20.20 20.20 -
Aug 15, 2024 19.50 20.40 19.50 20.40 20.40 -
Aug 14, 2024 19.80 20.00 19.40 19.80 19.80 -
Aug 13, 2024 20.40 20.40 20.00 20.00 20.00 -
Aug 12, 2024 20.60 20.60 20.60 20.60 20.60 -
Aug 9, 2024 20.40 20.40 20.40 20.40 20.40 -
Aug 8, 2024 20.00 20.00 20.00 20.00 20.00 -
Aug 7, 2024 21.80 21.80 21.80 21.80 21.80 -
Aug 6, 2024 20.40 21.20 20.40 21.20 21.20 -
Aug 5, 2024 21.80 21.80 21.80 21.80 21.80 -
Aug 2, 2024 21.80 22.00 21.00 22.00 22.00 -
Aug 1, 2024 21.80 22.80 21.80 22.60 22.60 -
Jul 31, 2024 21.60 22.20 21.60 22.20 22.20 -
Jul 30, 2024 21.20 22.20 21.20 22.20 22.20 -
Jul 29, 2024 21.80 21.80 21.40 21.60 21.60 -
Jul 26, 2024 21.80 21.80 21.80 21.80 21.80 -
Jul 25, 2024 21.00 22.00 21.00 22.00 22.00 -
Jul 24, 2024 21.20 22.00 21.20 22.00 22.00 -
Jul 23, 2024 21.20 22.00 21.20 21.60 21.60 -
Jul 22, 2024 19.90 20.40 19.90 20.40 20.40 -
Jul 19, 2024 20.20 20.40 20.20 20.20 20.20 -
Jul 18, 2024 20.60 21.20 20.60 20.80 20.80 -
Jul 17, 2024 20.80 20.80 20.60 20.80 20.80 -
Jul 16, 2024 20.20 21.00 20.20 21.00 21.00 -
Jul 15, 2024 20.20 20.20 19.90 20.20 20.20 -
Jul 12, 2024 19.80 20.40 19.80 20.40 20.40 -
Jul 11, 2024 18.80 18.80 18.80 18.80 18.80 -
Jul 10, 2024 18.30 19.00 18.30 18.90 18.90 -
Jul 9, 2024 18.20 18.20 18.20 18.20 18.20 -
Jul 8, 2024 18.10 18.50 18.10 18.50 18.50 -
Jul 5, 2024 17.60 17.60 17.60 17.60 17.60 -
Jul 4, 2024 17.60 17.60 17.60 17.60 17.60 -
Jul 3, 2024 17.90 17.90 17.90 17.90 17.90 -
Jul 2, 2024 18.30 18.30 18.30 18.30 18.30 -
Jul 1, 2024 18.30 18.70 18.30 18.70 18.70 -
Jun 28, 2024 18.40 18.40 18.40 18.40 18.40 -
Jun 27, 2024 18.40 18.40 18.40 18.40 18.40 -
Jun 26, 2024 18.20 18.70 18.20 18.50 18.50 -
Jun 25, 2024 18.60 18.60 18.50 18.50 18.50 -
Jun 24, 2024 18.70 18.90 18.70 18.90 18.90 -
Jun 21, 2024 18.30 18.90 18.30 18.80 18.80 -
Jun 20, 2024 18.80 18.80 18.60 18.60 18.60 325
Jun 19, 2024 18.80 18.80 18.80 18.80 18.80 -
Jun 18, 2024 20.00 20.00 19.20 19.20 19.20 230
Jun 17, 2024 21.00 21.00 20.20 20.20 20.20 -
Jun 14, 2024 22.00 22.00 21.80 21.80 21.80 -
Jun 13, 2024 22.00 22.20 22.00 22.20 22.20 -
Jun 12, 2024 21.40 22.00 21.40 22.00 22.00 -
Jun 11, 2024 20.80 21.60 20.80 21.60 21.60 -
Jun 10, 2024 20.80 21.00 20.80 21.00 21.00 -
Jun 7, 2024 20.60 20.60 20.60 20.60 20.60 -
Jun 6, 2024 20.80 20.80 20.60 20.60 20.60 -
Jun 5, 2024 20.20 20.20 20.20 20.20 20.20 -
Jun 4, 2024 20.40 20.40 20.40 20.40 20.40 -
Jun 3, 2024 19.90 19.90 19.90 19.90 19.90 -
May 31, 2024 19.60 20.40 19.60 20.40 20.40 -
May 30, 2024 19.70 20.00 19.70 20.00 20.00 -
May 29, 2024 20.60 20.60 20.00 20.00 20.00 -
May 28, 2024 20.60 21.00 20.60 20.60 20.60 -
May 27, 2024 20.60 23.00 20.60 22.20 22.20 478
May 24, 2024 21.20 21.20 20.80 21.00 21.00 -
May 23, 2024 19.20 19.20 19.20 19.20 19.20 -
May 22, 2024 19.30 19.70 19.30 19.70 19.70 -
May 21, 2024 19.50 19.50 19.10 19.10 19.10 -
May 20, 2024 19.00 19.40 19.00 19.40 19.40 -
May 17, 2024 19.80 19.80 19.40 19.40 19.40 -
May 16, 2024 20.00 20.00 20.00 20.00 20.00 -
May 15, 2024 19.60 20.00 19.60 19.90 19.90 -
May 14, 2024 20.20 20.40 20.00 20.00 20.00 50
May 13, 2024 20.60 20.80 20.60 20.80 20.80 -
May 10, 2024 21.20 21.20 21.20 21.20 21.20 -
May 9, 2024 21.20 21.20 21.20 21.20 21.20 -
May 8, 2024 20.80 21.20 20.80 21.20 21.20 -
May 7, 2024 21.00 21.00 21.00 21.00 21.00 -
May 6, 2024 22.20 22.20 21.40 21.40 21.40 200
May 3, 2024 22.20 22.60 22.20 22.60 22.60 -
May 2, 2024 21.80 23.60 21.80 23.60 23.60 120
Apr 30, 2024 21.20 22.00 21.20 22.00 22.00 -
Apr 29, 2024 20.60 21.80 20.60 21.40 21.40 -
Apr 26, 2024 20.40 21.20 20.40 20.80 20.80 -
Apr 25, 2024 20.60 20.60 20.60 20.60 20.60 -
Apr 24, 2024 20.60 21.80 20.60 20.80 20.80 18
Apr 23, 2024 20.60 21.00 20.60 21.00 21.00 -
Apr 22, 2024 21.20 21.20 20.80 20.80 20.80 -
Apr 19, 2024 22.40 22.40 21.60 21.60 21.60 -
Apr 18, 2024 19.80 19.80 19.80 19.80 19.80 -
Apr 17, 2024 20.00 20.20 20.00 20.20 20.20 -
Apr 16, 2024 20.00 20.40 20.00 20.20 20.20 -
Apr 15, 2024 20.40 20.80 20.20 20.20 20.20 -
Apr 12, 2024 20.40 20.60 20.40 20.60 20.60 -
Apr 11, 2024 20.80 20.80 20.20 20.60 20.60 -
Apr 10, 2024 20.60 21.00 20.60 21.00 21.00 -
Apr 9, 2024 20.60 21.80 20.60 21.80 21.80 50
Apr 8, 2024 21.00 21.40 20.60 20.80 20.80 250
Apr 5, 2024 21.00 21.00 21.00 21.00 21.00 120
Apr 4, 2024 21.00 21.00 21.00 21.00 21.00 -
Apr 3, 2024 21.40 21.40 21.40 21.40 21.40 -
Apr 2, 2024 21.80 21.80 21.80 21.80 21.80 -
Mar 28, 2024 22.00 22.00 22.00 22.00 22.00 -
Mar 27, 2024 22.00 22.80 22.00 22.80 22.80 200
Mar 26, 2024 22.60 22.80 22.40 22.40 22.40 -
Mar 25, 2024 22.80 23.00 22.80 23.00 23.00 -
Mar 22, 2024 23.20 23.40 23.20 23.20 23.20 -
Mar 21, 2024 22.60 22.80 22.60 22.80 22.80 -
Mar 20, 2024 21.80 23.40 21.80 22.60 22.60 200
Mar 19, 2024 21.40 22.80 21.40 22.20 22.20 200
Mar 18, 2024 22.00 22.40 21.40 21.80 21.80 1,155
Mar 15, 2024 20.40 21.80 20.40 21.80 21.80 1,000
Mar 14, 2024 22.60 24.20 22.60 24.20 24.20 80
Mar 13, 2024 22.20 22.80 22.20 22.80 22.80 -
Mar 12, 2024 21.00 22.60 21.00 22.60 22.60 -
Mar 11, 2024 22.40 22.40 22.40 22.40 22.40 -
Mar 8, 2024 22.40 22.40 21.40 21.40 21.40 -
Mar 7, 2024 22.00 22.60 22.00 22.60 22.60 -
Mar 6, 2024 22.00 23.40 22.00 23.40 23.40 27
Mar 5, 2024 21.80 22.20 21.80 22.20 22.20 200
Mar 4, 2024 23.00 24.40 22.20 22.20 22.20 193
Mar 1, 2024 22.40 24.00 22.40 24.00 24.00 13
Feb 29, 2024 23.20 24.60 23.20 24.60 24.60 400
Feb 28, 2024 23.40 25.80 23.40 24.60 24.60 255
Feb 27, 2024 22.80 22.80 22.80 22.80 22.80 -
Feb 26, 2024 22.00 22.00 22.00 22.00 22.00 -
Feb 23, 2024 21.40 22.20 21.40 22.20 22.20 -
Feb 22, 2024 20.60 20.60 20.60 20.60 20.60 -
Feb 21, 2024 20.40 20.40 20.40 20.40 20.40 -
Feb 20, 2024 20.20 20.20 20.20 20.20 20.20 -
Feb 19, 2024 20.20 20.20 20.20 20.20 20.20 -
Feb 16, 2024 19.90 20.40 19.90 20.40 20.40 -
Feb 15, 2024 19.80 20.20 19.80 20.00 20.00 -
Feb 14, 2024 19.40 19.40 19.40 19.40 19.40 -
Feb 13, 2024 15.70 15.70 15.70 15.70 15.70 -
Feb 12, 2024 15.50 15.80 15.50 15.80 15.80 -
Feb 9, 2024 15.10 15.90 15.10 15.90 15.90 -
Feb 8, 2024 15.10 15.30 15.10 15.30 15.30 -
Feb 7, 2024 15.50 15.60 15.40 15.40 15.40 -
Feb 6, 2024 15.30 15.80 15.30 15.80 15.80 -
Feb 5, 2024 15.20 15.60 15.20 15.60 15.60 -
Feb 2, 2024 15.50 15.50 15.50 15.50 15.50 -
Feb 1, 2024 15.80 15.90 15.80 15.80 15.80 -
Jan 31, 2024 16.00 16.00 16.00 16.00 16.00 -
Jan 30, 2024 16.40 16.40 16.40 16.40 16.40 -
Jan 29, 2024 15.90 15.90 15.90 15.90 15.90 -
Jan 26, 2024 16.00 16.10 16.00 16.10 16.10 -
Jan 25, 2024 15.60 16.00 15.60 16.00 16.00 -
Jan 24, 2024 15.80 16.10 15.80 15.90 15.90 -
Jan 23, 2024 15.80 16.00 15.80 16.00 16.00 -
Jan 22, 2024 15.80 15.90 15.70 15.70 15.70 -
Jan 19, 2024 15.80 15.80 15.80 15.80 15.80 -
Jan 18, 2024 16.20 16.20 16.10 16.10 16.10 -
Jan 17, 2024 16.20 16.40 16.00 16.40 16.40 -
Jan 16, 2024 16.30 16.30 16.30 16.30 16.30 -
Jan 15, 2024 16.80 16.80 16.80 16.80 16.80 -
Jan 12, 2024 16.10 16.80 16.10 16.80 16.80 -
Jan 11, 2024 16.70 16.70 16.70 16.70 16.70 -
Jan 10, 2024 17.10 17.10 16.30 16.70 16.70 -
Jan 9, 2024 16.60 16.60 16.30 16.30 16.30 -
Jan 8, 2024 15.20 15.60 14.90 15.50 15.50 -
Jan 5, 2024 15.40 15.40 15.10 15.30 15.30 -
Jan 4, 2024 15.50 15.90 15.50 15.90 15.90 -
Jan 3, 2024 16.30 16.30 15.60 15.60 15.60 -
Jan 2, 2024 16.30 16.90 16.30 16.90 16.90 -
Dec 29, 2023 16.40 16.40 16.40 16.40 16.40 -
Dec 28, 2023 16.10 16.80 16.10 16.80 16.80 -
Dec 27, 2023 16.40 16.50 16.40 16.50 16.50 -
Dec 22, 2023 16.20 16.20 16.20 16.20 16.20 -
Dec 21, 2023 16.10 16.10 16.10 16.10 16.10 -
Dec 20, 2023 15.80 15.80 15.80 15.80 15.80 -
Dec 19, 2023 15.70 15.70 15.70 15.70 15.70 -
Dec 18, 2023 15.60 15.90 15.60 15.90 15.90 -

Related Tickers

698.BE Achilles Therapeutics PLC
0.9400
+1.08%
 
688428.SS InnoCare Pharma Limited
13.39
-1.76%
 
MRNA.VI Moderna, Inc.
39.87
-1.47%
 
SLNCF Silence Therapeutics plc
2.0000
0.00%
 
EVLO Evelo Biosciences, Inc.
0.0005
+25.00%
 
2171.HK CARsgen Therapeutics Holdings Limited
9.650
-0.31%
 
5CV.DE CureVac N.V.
2.9800
-0.93%
 
BION.SW BB Biotech AG Ord
36.00
-0.41%
 
OXB.L Oxford Biomedica plc
423.50
0.00%
 
KALV KalVista Pharmaceuticals, Inc.
8.88
+2.19%