Bicycle Therapeutics (BCYC)

BCYC
🏛️ Estados Unidos →
7.62
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 18.82 18.86 17.81 18.08 0.1M
2023-12-28 18.50 19.00 18.02 18.69 0.5M
2023-12-27 18.82 19.00 18.38 18.50 0.1M
2023-12-26 18.75 19.30 18.59 18.61 0.4M
2023-12-22 18.74 19.72 18.64 18.67 0.6M
2023-12-21 18.29 18.66 17.76 18.37 0.5M
2023-12-20 18.00 18.83 17.35 18.08 0.9M
2023-12-19 18.04 19.01 17.37 17.81 0.7M
2023-12-18 17.77 18.13 17.24 17.70 0.7M
2023-12-15 14.98 17.76 14.98 17.51 2.1M
2023-12-14 16.75 16.86 14.52 15.00 1.6M
2023-12-13 16.50 16.82 16.10 16.47 1.2M
2023-12-12 15.89 16.67 15.31 16.38 0.6M
2023-12-11 15.90 15.90 15.41 15.78 0.5M
2023-12-08 15.77 16.11 15.31 15.79 0.6M
2023-12-07 14.82 15.73 14.39 15.71 0.8M
2023-12-06 14.74 15.15 14.53 14.53 0.5M
2023-12-05 14.72 14.95 14.33 14.70 0.5M
2023-12-04 15.03 15.18 14.77 14.95 0.7M
2023-12-01 14.24 15.34 14.01 14.99 0.6M
2023-11-30 14.50 15.36 14.31 14.40 0.7M
2023-11-29 13.87 14.44 13.52 13.52 0.5M
2023-11-28 13.78 13.90 13.47 13.87 0.4M
2023-11-27 13.86 14.27 13.31 13.92 0.7M
2023-11-24 13.97 14.10 13.68 13.84 0.1M
2023-11-22 13.54 14.26 13.47 13.82 0.5M
2023-11-21 13.68 13.82 13.07 13.46 0.7M
2023-11-20 13.99 14.30 13.55 13.63 0.3M
2023-11-17 14.23 14.39 13.63 13.85 0.3M
2023-11-16 15.39 15.64 13.66 13.99 0.3M
2023-11-15 14.70 15.74 14.61 15.39 1.1M
2023-11-14 13.79 14.81 13.79 14.69 0.5M
2023-11-13 13.16 13.87 12.54 13.71 0.5M
2023-11-10 14.14 14.57 13.06 13.29 0.3M
2023-11-09 15.37 15.37 13.78 14.05 0.5M
2023-11-08 15.28 15.34 14.70 15.34 0.6M
2023-11-07 14.91 15.40 14.00 15.25 0.7M
2023-11-06 15.71 16.24 14.22 14.69 0.6M
2023-11-03 15.28 16.23 15.23 15.53 1.5M
2023-11-02 15.87 17.40 14.86 14.91 0.6M
2023-11-01 14.90 15.67 14.90 15.35 1.0M
2023-10-31 14.74 15.42 14.74 15.05 0.4M
2023-10-30 14.57 15.20 14.06 14.84 0.7M
2023-10-27 15.27 15.40 14.14 14.50 0.5M
2023-10-26 15.19 15.85 14.80 15.25 0.4M
2023-10-25 16.06 16.06 14.87 15.16 0.5M
2023-10-24 16.02 16.60 15.76 15.90 0.3M
2023-10-23 16.19 16.29 15.30 15.73 0.8M
2023-10-20 17.29 18.44 16.97 17.12 0.5M
2023-10-19 17.53 18.88 16.74 17.21 0.6M
2023-10-18 19.40 19.61 17.37 17.40 0.5M
2023-10-17 19.65 20.06 19.07 19.33 0.5M
2023-10-16 20.29 20.57 19.51 19.84 0.3M
2023-10-13 20.34 20.62 19.33 20.22 0.3M
2023-10-12 20.94 21.20 20.00 20.34 0.4M
2023-10-11 21.43 22.00 20.89 20.97 0.3M
2023-10-10 21.36 21.95 21.16 21.53 0.2M
2023-10-09 21.92 22.05 21.00 21.52 0.3M
2023-10-06 21.19 22.66 21.19 22.20 0.3M
2023-10-05 20.24 21.65 20.17 21.47 0.3M
2023-10-04 19.94 20.20 19.32 20.17 0.3M
2023-10-03 19.88 20.12 19.60 19.83 0.4M
2023-10-02 20.02 20.43 19.56 19.93 0.4M
2023-09-29 20.31 20.49 19.85 20.09 0.3M
2023-09-28 20.40 20.87 19.80 20.23 0.3M
2023-09-27 20.34 21.29 19.74 20.38 0.3M
2023-09-26 20.09 21.12 19.87 19.90 0.3M
2023-09-25 20.32 20.63 19.65 20.15 0.3M
2023-09-22 21.75 21.75 20.09 20.09 0.3M
2023-09-21 21.43 21.99 21.06 21.55 0.3M
2023-09-20 21.71 21.99 21.57 21.59 0.2M
2023-09-19 20.30 21.61 20.30 21.53 0.1M
2023-09-18 20.91 20.91 20.30 20.75 0.1M
2023-09-15 20.84 21.06 20.48 20.84 0.2M
2023-09-14 20.71 20.98 20.37 20.91 0.2M
2023-09-13 21.00 21.25 19.89 20.40 2.5M
2023-09-12 22.55 23.55 20.98 21.17 0.5M
2023-09-11 21.26 23.16 21.26 22.83 1.0M
2023-09-08 20.99 21.17 20.65 20.95 0.2M
2023-09-07 21.38 21.62 20.76 20.88 0.1M
2023-09-06 21.90 22.01 21.31 21.38 0.1M
2023-09-05 22.06 22.65 21.71 22.00 0.2M
2023-09-01 21.75 22.53 21.71 22.22 0.3M
2023-08-31 22.67 23.09 21.46 21.74 0.3M
2023-08-30 23.75 24.23 22.59 22.63 0.3M
2023-08-29 24.02 24.75 23.28 23.85 0.2M
2023-08-28 23.58 24.17 23.09 23.82 0.1M
2023-08-25 23.19 23.67 22.96 23.47 0.1M
2023-08-24 22.91 23.63 22.13 23.09 0.4M
2023-08-23 22.48 23.26 20.82 22.84 0.4M
2023-08-22 22.55 23.31 21.76 22.50 0.6M
2023-08-21 22.00 22.68 21.55 22.48 0.2M
2023-08-18 21.29 22.44 20.37 22.10 0.3M
2023-08-17 22.11 22.11 21.35 21.42 0.1M
2023-08-16 21.75 22.55 21.50 22.07 0.3M
2023-08-15 21.96 22.19 21.24 21.76 0.2M
2023-08-14 22.13 22.45 21.60 21.96 0.2M
2023-08-11 22.47 22.76 21.95 22.50 0.2M
2023-08-10 22.51 23.06 22.01 22.45 0.2M
2023-08-09 22.50 23.35 22.44 22.49 0.3M
2023-08-08 23.20 23.92 22.05 22.50 1.3M
2023-08-07 23.59 23.65 22.61 23.37 0.2M
2023-08-04 23.15 23.67 22.35 23.47 0.4M
2023-08-03 22.89 23.59 21.51 23.14 0.4M
2023-08-02 24.25 24.30 23.00 23.16 0.3M
2023-08-01 24.49 24.49 23.74 24.47 0.1M
2023-07-31 24.75 25.08 23.95 24.60 0.1M
2023-07-28 24.03 25.29 23.55 24.66 0.3M
2023-07-27 24.20 24.50 23.17 23.91 0.2M
2023-07-26 25.00 25.00 22.89 24.06 0.3M
2023-07-25 25.76 26.04 24.62 24.75 0.2M
2023-07-24 25.38 26.04 24.83 25.82 0.2M
2023-07-21 25.65 25.82 24.53 25.40 0.1M
2023-07-20 25.05 26.36 24.13 25.27 0.3M
2023-07-19 25.25 25.47 24.50 24.80 0.2M
2023-07-18 25.80 26.01 24.74 25.24 0.2M
2023-07-17 26.35 27.50 25.59 25.76 0.2M
2023-07-14 26.14 27.20 25.57 26.21 0.3M
2023-07-13 22.51 26.61 22.25 26.25 2.3M
2023-07-12 23.80 23.95 21.91 22.00 0.2M
2023-07-11 25.22 25.34 23.44 23.58 0.1M
2023-07-10 25.32 26.17 25.14 25.44 0.1M
2023-07-07 24.71 25.32 24.19 25.30 0.1M
2023-07-06 24.65 25.47 24.13 24.89 0.2M
2023-07-05 25.10 25.21 24.06 24.73 0.2M
2023-07-03 25.70 26.26 24.63 24.85 0.1M
2023-06-30 24.88 26.06 24.81 25.52 0.2M
2023-06-29 24.70 25.48 24.36 24.91 0.1M
2023-06-28 24.24 24.99 23.82 24.80 0.2M
2023-06-27 24.57 25.16 23.76 24.38 0.3M
2023-06-26 25.04 25.26 24.30 24.41 0.1M
2023-06-23 26.63 27.43 25.00 25.30 0.2M
2023-06-22 27.95 27.96 26.29 26.93 0.1M
2023-06-21 28.53 28.53 27.05 27.57 0.1M
2023-06-20 27.17 28.91 27.00 28.67 0.1M
2023-06-16 26.51 27.72 26.51 27.24 0.1M
2023-06-15 26.41 26.84 25.70 26.61 0.1M
2023-06-14 26.95 27.10 26.39 26.69 0.1M
2023-06-13 26.00 27.26 25.42 26.94 0.1M
2023-06-12 25.68 26.66 25.44 25.75 0.1M
2023-06-09 25.26 26.25 25.00 25.95 0.1M
2023-06-08 25.80 25.80 24.58 25.09 0.1M
2023-06-07 25.58 26.31 25.26 25.49 0.1M
2023-06-06 25.83 26.15 24.70 25.53 0.1M
2023-06-05 25.16 26.20 24.87 25.98 0.1M
2023-06-02 24.69 25.42 23.97 25.26 0.2M
2023-06-01 23.85 24.80 23.25 24.30 0.7M
2023-05-31 24.10 24.75 23.30 23.98 0.2M
2023-05-30 23.86 24.06 23.28 24.05 0.1M
2023-05-26 23.96 24.56 23.40 24.22 0.1M
2023-05-25 24.25 24.25 23.13 23.79 0.1M
2023-05-24 24.39 24.66 23.84 24.37 0.1M
2023-05-23 25.30 25.50 24.31 24.54 0.1M
2023-05-22 24.83 25.45 24.50 25.32 0.1M
2023-05-19 23.27 24.47 23.20 24.46 0.2M
2023-05-18 23.86 23.93 22.98 23.27 0.0M
2023-05-17 24.00 24.18 23.28 24.13 0.1M
2023-05-16 23.50 24.23 22.97 23.90 0.1M
2023-05-15 24.42 24.90 23.82 23.87 0.2M
2023-05-12 23.10 24.48 23.00 24.16 0.2M
2023-05-11 23.54 23.94 22.76 23.01 0.1M
2023-05-10 23.44 24.78 22.77 23.37 0.7M
2023-05-09 21.60 23.09 21.57 22.37 0.2M
2023-05-08 22.09 22.31 21.01 21.60 0.1M
2023-05-05 21.02 22.36 20.09 21.74 0.3M
2023-05-04 21.40 21.76 20.78 20.90 0.3M
2023-05-03 20.50 22.17 20.50 21.83 0.2M
2023-05-02 20.53 21.03 19.79 20.49 0.1M
2023-05-01 19.57 20.80 19.57 20.67 0.1M
2023-04-28 19.63 20.10 19.39 19.76 0.1M
2023-04-27 19.99 20.10 19.23 19.66 0.2M
2023-04-26 19.94 20.32 19.63 19.99 0.2M
2023-04-25 19.91 20.64 19.43 19.95 0.3M
2023-04-24 19.83 20.31 19.51 20.19 0.4M
2023-04-21 19.93 20.11 19.29 20.00 0.1M
2023-04-20 19.49 20.00 19.30 19.63 0.2M
2023-04-19 19.22 19.83 19.14 19.59 0.1M
2023-04-18 20.41 21.04 19.41 19.56 0.1M
2023-04-17 18.95 20.54 18.95 20.30 0.3M
2023-04-14 20.78 20.78 18.84 18.95 0.2M
2023-04-13 20.14 21.04 20.00 20.40 0.8M
2023-04-12 21.55 21.55 19.95 20.04 0.6M
2023-04-11 21.14 22.00 21.05 21.43 0.1M
2023-04-10 22.22 22.57 20.53 21.21 0.2M
2023-04-06 21.15 22.55 21.09 22.22 0.2M
2023-04-05 21.07 21.57 20.81 21.23 0.3M
2023-04-04 21.71 21.95 20.52 21.03 0.5M
2023-04-03 21.28 22.02 20.90 21.57 0.3M
2023-03-31 21.87 22.12 21.00 21.27 0.1M
2023-03-30 23.09 23.16 21.77 21.77 0.3M
2023-03-29 22.84 23.54 22.30 23.20 2.2M
2023-03-28 21.35 22.59 20.78 22.40 0.5M
2023-03-27 20.60 21.10 20.13 20.17 0.1M
2023-03-24 20.26 21.00 19.94 20.55 0.4M
2023-03-23 20.77 21.08 20.23 20.35 0.1M
2023-03-22 21.12 21.30 20.50 20.72 0.3M
2023-03-21 21.40 21.71 20.86 21.03 0.1M
2023-03-20 21.64 21.66 20.77 21.30 0.2M
2023-03-17 21.27 22.19 20.70 21.72 0.8M
2023-03-16 21.47 21.92 20.45 21.28 0.3M
2023-03-15 21.46 21.78 20.24 21.49 0.1M
2023-03-14 21.38 21.94 21.11 21.66 0.3M
2023-03-13 19.89 21.32 19.89 21.18 0.9M
2023-03-10 20.57 20.61 19.51 20.02 0.6M
2023-03-09 21.12 21.24 20.29 20.57 0.1M
2023-03-08 21.58 21.65 21.00 21.10 0.2M
2023-03-07 21.62 22.21 21.37 21.58 0.2M
2023-03-06 22.00 22.11 21.02 21.62 0.2M
2023-03-03 22.95 23.19 21.57 21.93 0.2M
2023-03-02 22.56 23.16 22.13 22.85 0.2M
2023-03-01 22.64 23.13 22.26 22.76 0.3M
2023-02-28 23.50 23.55 22.64 22.73 0.4M
2023-02-27 22.71 23.58 22.10 23.20 0.3M
2023-02-24 23.20 23.98 22.35 22.44 0.2M
2023-02-23 24.03 24.69 23.26 23.40 0.3M
2023-02-22 24.05 25.00 23.86 23.95 0.4M
2023-02-21 24.64 25.16 23.68 24.14 0.3M
2023-02-17 23.96 24.96 23.81 24.86 0.3M
2023-02-16 24.50 25.18 24.00 24.42 0.6M
2023-02-15 24.75 25.76 23.69 24.65 1.0M
2023-02-14 25.70 28.22 24.47 24.91 1.6M
2023-02-13 27.61 28.47 25.54 26.04 0.7M
2023-02-10 28.50 28.79 27.24 27.63 0.2M
2023-02-09 28.65 29.31 27.92 28.50 0.2M
2023-02-08 29.01 29.50 28.10 28.50 0.1M
2023-02-07 28.40 29.17 27.88 28.87 0.2M
2023-02-06 27.23 28.90 26.95 28.30 0.3M
2023-02-03 28.40 28.42 26.96 27.44 0.4M
2023-02-02 29.49 29.95 27.75 28.45 0.2M
2023-02-01 27.84 29.00 27.65 28.94 0.3M
2023-01-31 27.90 28.99 27.12 27.62 0.5M
2023-01-30 28.00 29.19 27.50 28.08 0.1M
2023-01-27 27.77 29.17 27.49 28.00 0.3M
2023-01-26 28.29 28.90 27.42 27.93 0.1M
2023-01-25 27.38 28.66 26.55 27.96 0.3M
2023-01-24 27.41 28.19 27.28 27.51 0.2M
2023-01-23 27.41 28.12 26.90 27.44 0.1M
2023-01-20 28.08 28.30 27.38 27.46 0.1M
2023-01-19 27.50 28.49 26.67 27.92 0.4M
2023-01-18 27.27 27.99 25.92 27.50 0.2M
2023-01-17 27.89 29.24 26.39 26.93 0.2M
2023-01-13 28.14 28.92 27.51 27.83 0.3M
2023-01-12 27.91 28.60 26.63 28.40 0.3M
2023-01-11 29.00 29.51 27.66 27.96 0.1M
2023-01-10 30.11 31.43 28.57 28.88 0.2M
2023-01-09 31.48 31.68 28.60 30.23 0.2M
2023-01-06 30.88 31.78 30.37 31.37 0.1M
2023-01-05 31.91 31.91 30.67 31.19 0.4M
2023-01-04 31.24 31.24 29.46 30.80 0.2M
2023-01-03 29.93 30.69 28.82 30.00 0.1M