U.S. markets closed
F S&P 500
5,601.25 -1.00 (-0.02%) F Dow Jones
41,155.00 +9.00 (+0.02%) F Nasdaq
19,426.25 -21.00 (-0.11%) E-mini Russell 2000 Index Futur
2,136.00 +3.50 (+0.16%) Petróleo
69.25 +0.28 (+0.41%) Oro
2,592.70 +12.10 (+0.47%)
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:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 27.00 | 28.20 | 26.98 | 27.24 | 27.24 | 480,500 |
| 11 sept 2024 | 27.26 | 27.82 | 26.33 | 26.96 | 26.96 | 501,500 |
| 10 sept 2024 | 26.22 | 27.69 | 25.70 | 27.03 | 27.03 | 451,600 |
| 09 sept 2024 | 21.00 | 26.85 | 21.00 | 26.36 | 26.36 | 874,100 |
| 06 sept 2024 | 20.76 | 21.11 | 20.13 | 20.54 | 20.54 | 291,300 |
| 05 sept 2024 | 20.45 | 21.03 | 20.02 | 20.43 | 20.43 | 228,600 |
| 04 sept 2024 | 20.79 | 21.11 | 20.42 | 20.59 | 20.59 | 312,200 |
| 03 sept 2024 | 21.50 | 22.09 | 20.81 | 20.83 | 20.83 | 261,400 |
| 30 ago 2024 | 22.00 | 22.04 | 21.26 | 21.50 | 21.50 | 139,500 |
| 29 ago 2024 | 22.29 | 22.52 | 21.55 | 21.66 | 21.66 | 196,100 |
| 28 ago 2024 | 22.39 | 22.45 | 21.27 | 22.16 | 22.16 | 301,000 |
| 27 ago 2024 | 22.52 | 22.75 | 22.14 | 22.50 | 22.50 | 266,100 |
| 26 ago 2024 | 22.45 | 22.83 | 22.15 | 22.56 | 22.56 | 265,800 |
| 23 ago 2024 | 22.42 | 22.89 | 22.01 | 22.38 | 22.38 | 292,700 |
| 22 ago 2024 | 22.56 | 22.75 | 21.79 | 22.34 | 22.34 | 279,800 |
| 21 ago 2024 | 22.77 | 23.17 | 22.05 | 22.53 | 22.53 | 258,900 |
| 20 ago 2024 | 22.96 | 23.29 | 21.80 | 22.77 | 22.77 | 304,100 |
| 19 ago 2024 | 22.65 | 23.52 | 22.33 | 23.06 | 23.06 | 312,200 |
| 16 ago 2024 | 22.68 | 23.14 | 22.33 | 22.42 | 22.42 | 84,900 |
| 15 ago 2024 | 22.54 | 23.25 | 21.97 | 22.72 | 22.72 | 116,400 |
| 14 ago 2024 | 22.52 | 23.10 | 21.67 | 22.16 | 22.16 | 164,900 |
| 13 ago 2024 | 22.92 | 23.39 | 22.26 | 22.39 | 22.39 | 178,600 |
| 12 ago 2024 | 23.26 | 23.59 | 22.25 | 23.05 | 23.05 | 68,100 |
| 09 ago 2024 | 23.00 | 23.55 | 22.22 | 23.19 | 23.19 | 222,200 |
| 08 ago 2024 | 22.97 | 22.97 | 22.14 | 22.96 | 22.96 | 364,700 |
| 07 ago 2024 | 23.48 | 23.86 | 21.61 | 22.55 | 22.55 | 345,400 |
| 06 ago 2024 | 22.40 | 24.55 | 21.34 | 24.38 | 24.38 | 463,700 |
| 05 ago 2024 | 23.76 | 24.28 | 22.12 | 22.71 | 22.71 | 325,700 |
| 02 ago 2024 | 23.76 | 25.71 | 21.70 | 25.29 | 25.29 | 601,900 |
| 01 ago 2024 | 24.58 | 25.20 | 23.45 | 24.37 | 24.37 | 434,700 |
| 31 jul 2024 | 24.56 | 24.88 | 23.51 | 24.31 | 24.31 | 194,500 |
| 30 jul 2024 | 23.73 | 24.41 | 23.51 | 24.15 | 24.15 | 265,700 |
| 29 jul 2024 | 24.45 | 24.87 | 23.34 | 23.75 | 23.75 | 200,300 |
| 26 jul 2024 | 24.56 | 25.00 | 24.33 | 24.51 | 24.51 | 180,300 |
| 25 jul 2024 | 23.39 | 24.69 | 22.62 | 24.44 | 24.44 | 203,300 |
| 24 jul 2024 | 23.56 | 24.41 | 23.47 | 23.57 | 23.57 | 113,500 |
| 23 jul 2024 | 23.40 | 24.67 | 23.40 | 23.76 | 23.76 | 200,200 |
| 22 jul 2024 | 22.49 | 23.90 | 21.68 | 23.88 | 23.88 | 92,700 |
| 19 jul 2024 | 22.54 | 22.69 | 22.14 | 22.33 | 22.33 | 138,300 |
| 18 jul 2024 | 23.51 | 23.84 | 22.44 | 22.57 | 22.57 | 121,900 |
| 17 jul 2024 | 23.10 | 23.74 | 22.61 | 23.37 | 23.37 | 266,400 |
| 16 jul 2024 | 22.82 | 23.49 | 22.35 | 23.41 | 23.41 | 160,600 |
| 15 jul 2024 | 22.82 | 22.82 | 21.69 | 22.60 | 22.60 | 151,100 |
| 12 jul 2024 | 22.38 | 24.05 | 22.28 | 22.66 | 22.66 | 249,500 |
| 11 jul 2024 | 21.05 | 22.36 | 20.66 | 22.21 | 22.21 | 160,600 |
| 10 jul 2024 | 20.35 | 21.11 | 20.34 | 21.01 | 21.01 | 355,800 |
| 09 jul 2024 | 20.06 | 20.84 | 19.83 | 20.34 | 20.34 | 134,900 |
| 08 jul 2024 | 20.40 | 20.98 | 20.12 | 20.23 | 20.23 | 131,900 |
| 05 jul 2024 | 19.53 | 20.54 | 19.27 | 20.21 | 20.21 | 225,700 |
| 03 jul 2024 | 19.84 | 20.00 | 19.50 | 19.58 | 19.58 | 64,400 |
| 02 jul 2024 | 20.36 | 20.36 | 19.48 | 19.81 | 19.81 | 269,900 |
| 01 jul 2024 | 20.10 | 20.50 | 19.81 | 20.29 | 20.29 | 310,300 |
| 28 jun 2024 | 20.47 | 20.48 | 20.05 | 20.24 | 20.24 | 162,300 |
| 27 jun 2024 | 20.12 | 20.55 | 20.00 | 20.27 | 20.27 | 174,400 |
| 26 jun 2024 | 20.00 | 20.41 | 19.92 | 20.21 | 20.21 | 218,900 |
| 25 jun 2024 | 20.60 | 20.70 | 19.99 | 20.02 | 20.02 | 219,200 |
| 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 |
| *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.