U.S. markets closed

Bicycle Therapeutics plc (BCYC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.03-0.45 (-1.92%)
Al cierre: 04:00PM EDT
23.03 0.00 (0.00%)
Fuera de horario: 06:51PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202423.0523.4622.5723.0323.03412,700
23 may 202426.0126.1923.3923.4823.482,073,900
22 may 202421.4922.2121.1321.4221.42368,300
21 may 202421.6221.9420.9921.6021.60200,500
20 may 202421.2621.8921.1021.7121.7189,400
17 may 202422.1822.1821.2921.3621.36124,500
16 may 202422.3622.6521.8022.1822.18168,800
15 may 202422.1023.0922.0022.3622.36386,500
14 may 202422.5323.1421.7921.8521.85184,000
13 may 202422.9023.4822.3522.5722.57186,300
10 may 202423.6823.9322.7522.8922.89185,300
09 may 202423.5124.0123.4723.5823.58102,400
08 may 202423.0025.0023.0023.6223.62228,000
07 may 202423.3023.6822.8823.0823.08258,400
06 may 202424.8025.0122.9823.3023.30424,100
03 may 202425.3325.5024.5324.5824.58324,400
02 may 202424.9326.7624.5524.6924.69606,400
01 may 202423.6624.7123.3824.2024.20389,400
30 abr 202423.2024.4323.2023.4523.45270,300
29 abr 202422.8924.1822.7423.4123.41133,900
26 abr 202422.6023.5422.5222.7322.73143,700
25 abr 202422.5322.7022.0022.5222.52118,000
24 abr 202422.8023.3322.4522.6722.67518,100
23 abr 202422.5123.1922.3522.6822.68163,500
22 abr 202423.6523.6522.4822.5722.57395,100
19 abr 202424.1624.6123.0023.4523.45546,500
18 abr 202424.5724.9622.6624.4924.49698,600
17 abr 202422.1623.0021.7021.8221.82718,900
16 abr 202421.8622.1421.6121.9321.93153,200
15 abr 202422.3222.6721.7821.8221.82253,600
12 abr 202422.5022.9922.1022.3022.30221,400
11 abr 202423.0023.1621.9122.5022.50258,700
10 abr 202422.7723.2722.3422.9922.99607,800
09 abr 202423.0723.3122.6423.0723.07319,700
08 abr 202422.7323.3822.4722.9622.96358,200
05 abr 202422.5923.0222.2422.7322.73553,400
04 abr 202423.3124.3722.5722.6122.61430,400
03 abr 202423.4824.1822.9623.3223.32829,100
02 abr 202424.0324.1823.3223.7323.73694,600
01 abr 202424.8125.0823.7224.2524.25445,800
28 mar 202424.6024.9724.0924.9024.90205,000
27 mar 202424.6625.3223.6124.5524.55469,600
26 mar 202425.7725.9424.1324.5324.53650,400
25 mar 202425.3225.8024.9825.4325.43275,100
22 mar 202425.8625.9725.2225.4925.49335,000
21 mar 202425.5826.0025.1125.8525.85400,700
20 mar 202424.8025.7824.1025.6125.61436,300
19 mar 202424.3725.0024.1424.5524.55310,100
18 mar 202423.7624.4023.0124.1224.12373,800
15 mar 202422.7924.0722.7923.7623.76397,400
14 mar 202425.5225.5222.4922.9422.94244,800
13 mar 202424.9725.7024.9725.5525.55391,900
12 mar 202423.5725.0822.7625.0425.04537,600
11 mar 202425.1825.5323.6023.6723.67165,500
08 mar 202425.3626.0424.6725.3525.35279,700
07 mar 202425.0025.3524.5825.3425.34374,700
06 mar 202425.0525.5223.9724.6424.64376,300
05 mar 202424.2225.0023.8924.6624.66648,400
04 mar 202425.7925.8023.8724.4424.44355,900
01 mar 202425.4326.3325.0125.7225.72311,600
29 feb 202426.2026.2824.6125.0925.09179,100
28 feb 202426.3427.2425.6725.9825.98324,700
27 feb 202425.9026.2524.8026.1026.10596,200
26 feb 202424.6025.6923.7725.5625.56533,300
23 feb 202424.1624.8523.5024.6424.64248,000
22 feb 202423.5724.6323.3923.9823.98402,400
21 feb 202423.3424.3622.9923.2023.20630,300
20 feb 202422.1023.1521.6522.6922.69615,100
16 feb 202422.0022.6021.3222.5022.50192,400
15 feb 202422.0022.6321.4822.0922.09581,100
14 feb 202422.0022.3321.1121.8721.87581,800
13 feb 202417.8221.7417.8221.4021.401,228,600
12 feb 202417.2517.6617.0917.4217.42193,700
09 feb 202416.9817.5316.6117.2317.23139,600
08 feb 202416.7416.9016.5516.8016.80221,200
07 feb 202417.3417.3416.7216.7516.75238,700
06 feb 202417.0917.4417.0117.1317.13268,900
05 feb 202416.7817.5716.4817.0017.00243,200
02 feb 202417.0317.5816.5916.9116.91217,000
01 feb 202417.5617.7317.0717.3517.35281,900
31 ene 202417.7318.5517.0317.4517.45382,000
30 ene 202418.1618.1617.6817.7317.73291,900
29 ene 202417.9618.4117.5918.2818.28356,400
26 ene 202417.9418.1017.3317.7717.77436,100
25 ene 202417.5617.9917.3317.8417.84392,500
24 ene 202417.8917.9517.4717.5017.5089,400
23 ene 202418.1318.2117.2817.7217.72388,900
22 ene 202417.7718.3417.3217.7817.78525,600
19 ene 202417.6717.9417.2417.7517.7597,200
18 ene 202418.3118.3117.5817.7417.74363,100
17 ene 202417.8118.2417.4518.2218.22533,100
16 ene 202418.3218.3217.7818.1618.16127,900
12 ene 202418.2019.2218.2018.4518.45170,300
11 ene 202418.7218.7317.8118.2118.21157,800
10 ene 202419.3519.7218.0318.7618.76246,000
09 ene 202418.7419.5617.8119.2619.26531,700
08 ene 202417.0919.0317.0318.9018.90212,700
05 ene 202416.9617.2616.1317.0817.08572,300
04 ene 202417.4217.8316.8017.4617.46129,400
03 ene 202418.4018.4017.1117.3417.34342,300
*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...