U.S. markets open in 3 hours 4 minutes
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,497.00 -29.00 (-0.07%) F Nasdaq
20,011.50 +39.25 (+0.20%) E-mini Russell 2000 Index Futur
2,040.50 -4.40 (-0.22%) Petróleo
81.57 +0.74 (+0.92%) Oro
2,324.40 -6.40 (-0.27%)
Bicycle Therapeutics plc (BCYC)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 20.60 | 20.70 | 19.99 | 20.02 | 20.02 | 131,000 |
| 24 jun 2024 | 20.73 | 21.17 | 20.39 | 20.55 | 20.55 | 150,200 |
| 21 jun 2024 | 20.15 | 20.80 | 20.00 | 20.53 | 20.53 | 248,400 |
| 20 jun 2024 | 20.53 | 20.84 | 20.14 | 20.22 | 20.22 | 340,500 |
| 18 jun 2024 | 22.10 | 22.43 | 20.57 | 20.75 | 20.75 | 250,000 |
| 17 jun 2024 | 23.00 | 23.40 | 21.95 | 22.10 | 22.10 | 214,900 |
| 14 jun 2024 | 24.13 | 24.19 | 22.96 | 23.10 | 23.10 | 263,700 |
| 13 jun 2024 | 24.47 | 24.91 | 23.86 | 24.30 | 24.30 | 130,200 |
| 12 jun 2024 | 23.91 | 24.97 | 23.91 | 24.47 | 24.47 | 307,500 |
| 11 jun 2024 | 23.21 | 23.85 | 23.02 | 23.77 | 23.77 | 489,900 |
| 10 jun 2024 | 23.00 | 23.31 | 22.64 | 23.16 | 23.16 | 474,300 |
| 07 jun 2024 | 22.89 | 23.28 | 22.72 | 23.04 | 23.04 | 237,900 |
| 06 jun 2024 | 22.96 | 23.36 | 22.56 | 23.12 | 23.12 | 214,900 |
| 05 jun 2024 | 22.65 | 23.40 | 22.21 | 23.32 | 23.32 | 165,200 |
| 04 jun 2024 | 22.85 | 23.56 | 22.53 | 22.74 | 22.74 | 234,500 |
| 03 jun 2024 | 22.57 | 24.60 | 22.45 | 23.03 | 23.03 | 650,400 |
| 31 may 2024 | 22.02 | 24.00 | 21.83 | 22.19 | 22.19 | 341,600 |
| 30 may 2024 | 22.00 | 22.40 | 21.79 | 21.92 | 21.92 | 353,700 |
| 29 may 2024 | 22.57 | 22.88 | 21.65 | 21.85 | 21.85 | 544,700 |
| 28 may 2024 | 23.10 | 23.65 | 22.60 | 22.98 | 22.98 | 387,500 |
| 24 may 2024 | 23.05 | 23.46 | 22.57 | 23.03 | 23.03 | 412,700 |
| 23 may 2024 | 26.01 | 26.19 | 23.39 | 23.48 | 23.48 | 2,073,900 |
| 22 may 2024 | 21.49 | 22.21 | 21.13 | 21.42 | 21.42 | 368,300 |
| 21 may 2024 | 21.62 | 21.94 | 20.99 | 21.60 | 21.60 | 200,500 |
| 20 may 2024 | 21.26 | 21.89 | 21.10 | 21.71 | 21.71 | 89,400 |
| 17 may 2024 | 22.18 | 22.18 | 21.29 | 21.36 | 21.36 | 124,500 |
| 16 may 2024 | 22.36 | 22.65 | 21.80 | 22.18 | 22.18 | 168,800 |
| 15 may 2024 | 22.10 | 23.09 | 22.00 | 22.36 | 22.36 | 386,500 |
| 14 may 2024 | 22.53 | 23.14 | 21.79 | 21.85 | 21.85 | 184,000 |
| 13 may 2024 | 22.90 | 23.48 | 22.35 | 22.57 | 22.57 | 186,300 |
| 10 may 2024 | 23.68 | 23.93 | 22.75 | 22.89 | 22.89 | 185,300 |
| 09 may 2024 | 23.51 | 24.01 | 23.47 | 23.58 | 23.58 | 102,400 |
| 08 may 2024 | 23.00 | 25.00 | 23.00 | 23.62 | 23.62 | 228,000 |
| 07 may 2024 | 23.30 | 23.68 | 22.88 | 23.08 | 23.08 | 258,400 |
| 06 may 2024 | 24.80 | 25.01 | 22.98 | 23.30 | 23.30 | 424,100 |
| 03 may 2024 | 25.33 | 25.50 | 24.53 | 24.58 | 24.58 | 324,400 |
| 02 may 2024 | 24.93 | 26.76 | 24.55 | 24.69 | 24.69 | 606,400 |
| 01 may 2024 | 23.66 | 24.71 | 23.38 | 24.20 | 24.20 | 389,400 |
| 30 abr 2024 | 23.20 | 24.43 | 23.20 | 23.45 | 23.45 | 270,300 |
| 29 abr 2024 | 22.89 | 24.18 | 22.74 | 23.41 | 23.41 | 133,900 |
| 26 abr 2024 | 22.60 | 23.54 | 22.52 | 22.73 | 22.73 | 143,700 |
| 25 abr 2024 | 22.53 | 22.70 | 22.00 | 22.52 | 22.52 | 118,000 |
| 24 abr 2024 | 22.80 | 23.33 | 22.45 | 22.67 | 22.67 | 518,100 |
| 23 abr 2024 | 22.51 | 23.19 | 22.35 | 22.68 | 22.68 | 163,500 |
| 22 abr 2024 | 23.65 | 23.65 | 22.48 | 22.57 | 22.57 | 395,100 |
| 19 abr 2024 | 24.16 | 24.61 | 23.00 | 23.45 | 23.45 | 546,500 |
| 18 abr 2024 | 24.57 | 24.96 | 22.66 | 24.49 | 24.49 | 698,600 |
| 17 abr 2024 | 22.16 | 23.00 | 21.70 | 21.82 | 21.82 | 718,900 |
| 16 abr 2024 | 21.86 | 22.14 | 21.61 | 21.93 | 21.93 | 153,200 |
| 15 abr 2024 | 22.32 | 22.67 | 21.78 | 21.82 | 21.82 | 253,600 |
| 12 abr 2024 | 22.50 | 22.99 | 22.10 | 22.30 | 22.30 | 221,400 |
| 11 abr 2024 | 23.00 | 23.16 | 21.91 | 22.50 | 22.50 | 258,700 |
| 10 abr 2024 | 22.77 | 23.27 | 22.34 | 22.99 | 22.99 | 607,800 |
| 09 abr 2024 | 23.07 | 23.31 | 22.64 | 23.07 | 23.07 | 319,700 |
| 08 abr 2024 | 22.73 | 23.38 | 22.47 | 22.96 | 22.96 | 358,200 |
| 05 abr 2024 | 22.59 | 23.02 | 22.24 | 22.73 | 22.73 | 553,400 |
| 04 abr 2024 | 23.31 | 24.37 | 22.57 | 22.61 | 22.61 | 430,400 |
| 03 abr 2024 | 23.48 | 24.18 | 22.96 | 23.32 | 23.32 | 829,100 |
| 02 abr 2024 | 24.03 | 24.18 | 23.32 | 23.73 | 23.73 | 694,600 |
| 01 abr 2024 | 24.81 | 25.08 | 23.72 | 24.25 | 24.25 | 445,800 |
| 28 mar 2024 | 24.60 | 24.97 | 24.09 | 24.90 | 24.90 | 205,000 |
| 27 mar 2024 | 24.66 | 25.32 | 23.61 | 24.55 | 24.55 | 469,600 |
| 26 mar 2024 | 25.77 | 25.94 | 24.13 | 24.53 | 24.53 | 650,400 |
| 25 mar 2024 | 25.32 | 25.80 | 24.98 | 25.43 | 25.43 | 275,100 |
| 22 mar 2024 | 25.86 | 25.97 | 25.22 | 25.49 | 25.49 | 335,000 |
| 21 mar 2024 | 25.58 | 26.00 | 25.11 | 25.85 | 25.85 | 400,700 |
| 20 mar 2024 | 24.80 | 25.78 | 24.10 | 25.61 | 25.61 | 436,300 |
| 19 mar 2024 | 24.37 | 25.00 | 24.14 | 24.55 | 24.55 | 310,100 |
| 18 mar 2024 | 23.76 | 24.40 | 23.01 | 24.12 | 24.12 | 373,800 |
| 15 mar 2024 | 22.79 | 24.07 | 22.79 | 23.76 | 23.76 | 397,400 |
| 14 mar 2024 | 25.52 | 25.52 | 22.49 | 22.94 | 22.94 | 244,800 |
| 13 mar 2024 | 24.97 | 25.70 | 24.97 | 25.55 | 25.55 | 391,900 |
| 12 mar 2024 | 23.57 | 25.08 | 22.76 | 25.04 | 25.04 | 537,600 |
| 11 mar 2024 | 25.18 | 25.53 | 23.60 | 23.67 | 23.67 | 165,500 |
| 08 mar 2024 | 25.36 | 26.04 | 24.67 | 25.35 | 25.35 | 279,700 |
| 07 mar 2024 | 25.00 | 25.35 | 24.58 | 25.34 | 25.34 | 374,700 |
| 06 mar 2024 | 25.05 | 25.52 | 23.97 | 24.64 | 24.64 | 376,300 |
| 05 mar 2024 | 24.22 | 25.00 | 23.89 | 24.66 | 24.66 | 648,400 |
| 04 mar 2024 | 25.79 | 25.80 | 23.87 | 24.44 | 24.44 | 355,900 |
| 01 mar 2024 | 25.43 | 26.33 | 25.01 | 25.72 | 25.72 | 311,600 |
| 29 feb 2024 | 26.20 | 26.28 | 24.61 | 25.09 | 25.09 | 179,100 |
| 28 feb 2024 | 26.34 | 27.24 | 25.67 | 25.98 | 25.98 | 324,700 |
| 27 feb 2024 | 25.90 | 26.25 | 24.80 | 26.10 | 26.10 | 596,200 |
| 26 feb 2024 | 24.60 | 25.69 | 23.77 | 25.56 | 25.56 | 533,300 |
| 23 feb 2024 | 24.16 | 24.85 | 23.50 | 24.64 | 24.64 | 248,000 |
| 22 feb 2024 | 23.57 | 24.63 | 23.39 | 23.98 | 23.98 | 402,400 |
| 21 feb 2024 | 23.34 | 24.36 | 22.99 | 23.20 | 23.20 | 630,300 |
| 20 feb 2024 | 22.10 | 23.15 | 21.65 | 22.69 | 22.69 | 615,100 |
| 16 feb 2024 | 22.00 | 22.60 | 21.32 | 22.50 | 22.50 | 192,400 |
| 15 feb 2024 | 22.00 | 22.63 | 21.48 | 22.09 | 22.09 | 581,100 |
| 14 feb 2024 | 22.00 | 22.33 | 21.11 | 21.87 | 21.87 | 581,800 |
| 13 feb 2024 | 17.82 | 21.74 | 17.82 | 21.40 | 21.40 | 1,228,600 |
| 12 feb 2024 | 17.25 | 17.66 | 17.09 | 17.42 | 17.42 | 193,700 |
| 09 feb 2024 | 16.98 | 17.53 | 16.61 | 17.23 | 17.23 | 139,600 |
| 08 feb 2024 | 16.74 | 16.90 | 16.55 | 16.80 | 16.80 | 221,200 |
| 07 feb 2024 | 17.34 | 17.34 | 16.72 | 16.75 | 16.75 | 238,700 |
| 06 feb 2024 | 17.09 | 17.44 | 17.01 | 17.13 | 17.13 | 268,900 |
| 05 feb 2024 | 16.78 | 17.57 | 16.48 | 17.00 | 17.00 | 243,200 |
| 02 feb 2024 | 17.03 | 17.58 | 16.59 | 16.91 | 16.91 | 217,000 |
| 01 feb 2024 | 17.56 | 17.73 | 17.07 | 17.35 | 17.35 | 281,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.