XNAS
Datos históricos de Bicycle Therapeutics plc
Bicycle Therapeutics plc · BCYC
$3.90
▲ +0.01 (+0.26%)
Última operación · 10/10/2026, 23:05:45 UTC
- Variación en el periodo
- −52.09%
- Máximo
- US$9.08
- 30 de octubre de 2025
- Mínimo
- US$3.33
- 2 de octubre de 2026
- Volumen medio diario
- 0.4 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.81 | 3.92 | 3.78 | 3.89 | +2.10% | 300,616.786 |
| 8 oct 2026 | 3.71 | 3.81 | 3.62 | 3.81 | +2.14% | 338,684.948 |
| 7 oct 2026 | 3.75 | 3.81 | 3.68 | 3.73 | −1.58% | 479,627.421 |
| 6 oct 2026 | 4.02 | 4.03 | 3.74 | 3.79 | −5.49% | 620,679.552 |
| 5 oct 2026 | 3.62 | 4.04 | 3.61 | 4.01 | +18.64% | 1.85 M |
| 2 oct 2026 | 3.65 | 3.70 | 3.33 | 3.38 | −5.06% | 728,669.205 |
| 1 oct 2026 | 3.67 | 3.74 | 3.55 | 3.56 | −3.26% | 379,977.117 |
| 30 sep 2026 | 3.69 | 3.77 | 3.66 | 3.68 | +0.82% | 295,138.612 |
| 29 sep 2026 | 3.72 | 3.77 | 3.64 | 3.65 | −1.62% | 206,180.504 |
| 28 sep 2026 | 3.69 | 3.81 | 3.58 | 3.71 | +0.68% | 442,525.017 |
| 25 sep 2026 | 3.73 | 3.73 | 3.65 | 3.69 | −1.21% | 238,876.582 |
| 24 sep 2026 | 3.66 | 3.95 | 3.66 | 3.73 | +3.61% | 820,636.62 |
| 23 sep 2026 | 3.72 | 3.72 | 3.57 | 3.60 | −3.49% | 374,248.428 |
| 22 sep 2026 | 3.67 | 3.83 | 3.65 | 3.73 | +2.75% | 554,653.83 |
| 21 sep 2026 | 3.70 | 3.77 | 3.63 | 3.63 | −0.55% | 266,519.005 |
| 18 sep 2026 | 3.69 | 3.70 | 3.63 | 3.65 | −0.82% | 240,419.049 |
| 17 sep 2026 | 3.73 | 3.79 | 3.67 | 3.68 | +1.10% | 185,114.444 |
| 16 sep 2026 | 3.68 | 3.73 | 3.61 | 3.64 | −0.82% | 599,854.616 |
| 15 sep 2026 | 3.88 | 3.90 | 3.65 | 3.67 | −5.66% | 544,655.785 |
| 14 sep 2026 | 3.90 | 3.95 | 3.83 | 3.89 | +0.78% | 209,374.455 |
| 11 sep 2026 | 3.87 | 3.96 | 3.83 | 3.86 | +0.78% | 621,158.913 |
| 10 sep 2026 | 3.99 | 3.99 | 3.81 | 3.83 | −4.37% | 1.95 M |
| 9 sep 2026 | 4.17 | 4.17 | 3.99 | 4.01 | −4.19% | 399,559.694 |
| 8 sep 2026 | 4.28 | 4.28 | 4.17 | 4.18 | −2.79% | 262,855.453 |
| 4 sep 2026 | 4.20 | 4.31 | 4.15 | 4.30 | +1.42% | 157,468.629 |
| 3 sep 2026 | 4.32 | 4.36 | 4.20 | 4.24 | −1.40% | 268,064.639 |
| 2 sep 2026 | 4.10 | 4.39 | 4.10 | 4.30 | +4.88% | 317,573.787 |
| 1 sep 2026 | 4.12 | 4.27 | 4.08 | 4.10 | −0.73% | 316,712.198 |
| 31 ago 2026 | 4.21 | 4.32 | 4.10 | 4.13 | −1.67% | 235,608.111 |
| 28 ago 2026 | 4.32 | 4.44 | 4.19 | 4.20 | −3.00% | 154,687.575 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.