Bicycle Therapeutics plc American Depositary Sharesのデータ

Bicycle Therapeutics plc American Depositary Sharesの基本情報

名前 Bicycle Therapeutics plc American Depositary Shares
ティッカー BCYC
国 United Kingdom
上場年 2019.0
セクター Health Care

Bicycle Therapeutics plc American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.85 25.82 27.58 26.04 88800.0 26.04
2021-02-12 28.21 27.29 27.84 27.58 43500.0 27.58
2021-02-11 29.03 27.11 28.83 27.72 87500.0 27.72
2021-02-10 30.0 28.03 29.54 28.88 81000.0 28.88
2021-02-09 30.1 28.27 28.27 29.35 41100.0 29.35
2021-02-08 31.0 28.02 30.78 28.24 71200.0 28.24
2021-02-05 31.59 28.35 29.86 30.25 77600.0 30.25
2021-02-04 30.23 27.5 28.83 29.89 21700.0 29.89
2021-02-03 29.57 27.64 28.73 29.09 49500.0 29.09
2021-02-02 28.94 27.0 27.23 28.49 46300.0 28.49
2021-02-01 27.54 24.26 26.81 26.93 215300.0 26.93
2021-01-29 27.75 24.52 26.49 26.81 58800.0 26.81
2021-01-28 27.0 23.81 25.39 26.29 112800.0 26.29
2021-01-27 26.67 25.12 26.51 25.67 82900.0 25.67
2021-01-26 28.21 26.23 27.0 26.83 90800.0 26.83
2021-01-25 28.99 26.09 27.0 26.98 293500.0 26.98
2021-01-22 28.01 25.71 27.14 26.8 198900.0 26.8
2021-01-21 29.43 26.01 28.54 27.14 102200.0 27.14
2021-01-20 33.0 27.76 32.37 28.3 149700.0 28.3
2021-01-19 31.09 26.97 28.05 29.96 656000.0 29.96
2021-01-15 27.5 24.72 27.24 27.03 609200.0 27.03
2021-01-14 26.35 23.0 23.0 25.5 1076200.0 25.5
2021-01-13 20.35 19.85 20.21 19.85 114800.0 19.85
2021-01-12 20.46 20.0 20.14 20.22 112300.0 20.22
2021-01-11 20.2 19.4 19.55 20.12 101100.0 20.12
2021-01-08 20.39 19.53 19.99 19.66 37700.0 19.66
2021-01-07 20.2 19.78 19.87 19.78 85900.0 19.78
2021-01-06 21.31 18.7 19.2 20.06 91900.0 20.06
2021-01-05 19.46 18.73 19.02 19.12 60300.0 19.12
2021-01-04 19.99 18.0 18.0 19.2 56700.0 19.2
2020-12-31 18.85 17.95 18.85 17.95 34800.0 17.95
2020-12-30 19.48 18.24 18.75 18.57 44200.0 18.57
2020-12-29 19.65 18.52 19.26 18.75 59100.0 18.75
2020-12-28 20.22 19.13 20.22 19.31 69800.0 19.31
2020-12-24 20.15 19.75 19.75 19.87 8200.0 19.87
2020-12-23 20.2 19.57 19.99 19.75 24200.0 19.75
2020-12-22 20.15 19.19 19.19 19.92 59800.0 19.92
2020-12-21 19.52 18.55 19.15 19.2 35800.0 19.2
2020-12-18 19.33 18.96 19.2 19.16 25200.0 19.16
2020-12-17 19.45 19.02 19.02 19.13 40900.0 19.13
2020-12-16 19.69 18.87 18.96 18.87 39300.0 18.87
2020-12-15 19.48 18.45 19.05 19.03 64600.0 19.03
2020-12-14 19.89 19.06 19.5 19.06 61200.0 19.06
2020-12-11 19.83 18.93 19.18 19.4 32400.0 19.4
2020-12-10 19.7 18.54 18.54 19.01 32800.0 19.01
2020-12-09 20.02 18.62 19.4 18.92 66600.0 18.92
2020-12-08 19.64 19.07 19.31 19.07 40700.0 19.07
2020-12-07 20.29 19.22 19.9 19.22 39000.0 19.22
2020-12-04 20.31 19.55 19.8 19.75 39500.0 19.75
2020-12-03 21.68 19.66 21.0 19.69 77000.0 19.69
2020-12-02 21.25 20.12 21.09 20.67 58500.0 20.67
2020-12-01 22.71 20.0 21.5 20.37 150900.0 20.37
2020-11-30 21.37 20.0 20.05 21.36 53600.0 21.36
2020-11-27 20.5 19.6 19.95 20.44 5500.0 20.44
2020-11-25 20.5 19.66 20.21 19.8 24900.0 19.8
2020-11-24 20.48 19.56 19.82 20.4 26500.0 20.4
2020-11-23 20.96 19.4 20.57 19.91 47700.0 19.91
2020-11-20 20.85 19.31 19.86 20.63 27700.0 20.63
2020-11-19 20.28 19.35 19.59 19.62 45500.0 19.62
2020-11-18 20.9 19.15 20.62 19.31 67300.0 19.31
2020-11-17 21.15 20.02 20.45 20.98 32000.0 20.98
2020-11-16 20.91 19.7 20.5 20.37 30700.0 20.37
2020-11-13 21.68 20.14 21.0 20.32 50400.0 20.32
2020-11-12 21.14 18.62 18.98 20.78 184100.0 20.78
2020-11-11 19.38 18.76 19.19 18.83 112400.0 18.83
2020-11-10 20.05 18.4 18.4 19.36 145600.0 19.36
2020-11-09 19.0 18.37 19.0 18.47 14500.0 18.47
2020-11-06 19.0 18.39 19.0 18.49 19600.0 18.49
2020-11-05 19.02 18.4 19.01 19.0 41100.0 19.0
2020-11-04 20.25 18.33 18.78 18.77 43900.0 18.77
2020-11-03 18.85 18.4 18.4 18.82 6100.0 18.82
2020-11-02 19.0 17.68 18.43 18.3 50100.0 18.3
2020-10-30 18.59 17.85 18.37 18.51 44600.0 18.51
2020-10-29 18.95 18.21 18.57 18.79 30100.0 18.79
2020-10-28 18.82 18.11 18.79 18.44 13700.0 18.44
2020-10-27 18.94 18.43 18.55 18.83 18700.0 18.83
2020-10-26 18.91 18.17 18.81 18.73 53400.0 18.73
2020-10-23 19.01 18.75 18.75 18.99 11100.0 18.99
2020-10-22 19.0 18.6 18.95 19.0 19000.0 19.0
2020-10-21 19.22 18.6 19.22 18.94 33700.0 18.94
2020-10-20 19.74 18.77 19.74 19.33 41800.0 19.33
2020-10-19 19.73 18.6 19.73 18.95 152900.0 18.95
2020-10-16 20.75 18.89 19.09 19.24 132700.0 19.24
2020-10-15 19.0 18.42 18.98 18.98 38600.0 18.98
2020-10-14 19.01 18.7 19.01 18.93 16300.0 18.93
2020-10-13 19.39 18.84 19.15 19.01 45400.0 19.01
2020-10-12 19.57 18.82 19.57 18.99 120800.0 18.99
2020-10-09 19.38 18.55 18.72 19.01 183500.0 19.01
2020-10-08 19.11 18.3 19.11 18.34 41500.0 18.34
2020-10-07 19.0 18.17 18.91 18.85 65700.0 18.85
2020-10-06 19.3 18.46 19.13 18.97 72000.0 18.97
2020-10-05 19.51 19.07 19.17 19.17 53600.0 19.17
2020-10-02 20.49 19.47 19.74 19.5 46700.0 19.5
2020-10-01 20.74 18.7 18.78 19.5 241400.0 19.5
2020-09-30 19.62 18.56 19.62 19.05 102100.0 19.05
2020-09-29 20.4 19.44 19.84 19.44 14900.0 19.44
2020-09-28 20.5 19.25 19.39 19.69 22500.0 19.69
2020-09-25 19.67 18.38 18.39 19.01 24300.0 19.01
2020-09-24 20.2 18.02 20.2 18.39 47000.0 18.39
2020-09-23 21.03 19.5 19.63 20.29 46000.0 20.29
2020-09-22 21.49 19.65 20.95 20.0 670400.0 20.0
2020-09-21 20.8 19.25 20.01 20.8 37500.0 20.8
2020-09-18 21.59 19.82 20.98 19.82 37200.0 19.82
2020-09-17 21.28 20.3 20.83 20.65 46400.0 20.65
2020-09-16 20.94 19.25 19.25 20.71 125600.0 20.71
2020-09-15 20.97 18.6 20.03 19.03 178000.0 19.03
2020-09-14 19.98 15.99 16.25 19.08 1100900.0 19.08
2020-09-11 17.36 15.6 17.0 15.65 27600.0 15.65
2020-09-10 17.66 16.5 17.47 16.5 23100.0 16.5
2020-09-09 16.95 16.05 16.82 16.75 11100.0 16.75
2020-09-08 17.23 16.45 17.2 16.65 18200.0 16.65
2020-09-04 17.88 16.22 17.6 17.27 26300.0 17.27
2020-09-03 18.51 17.17 18.51 17.82 19200.0 17.82
2020-09-02 18.79 17.31 18.0 18.3 24800.0 18.3
2020-09-01 17.97 17.61 17.83 17.97 6800.0 17.97
2020-08-31 17.98 17.4 17.4 17.97 5000.0 17.97
2020-08-28 17.93 17.3 17.49 17.93 16500.0 17.93
2020-08-27 18.09 17.0 18.05 17.56 15100.0 17.56
2020-08-26 18.66 17.1 18.66 18.05 17300.0 18.05
2020-08-25 18.84 17.74 18.84 18.5 23900.0 18.5
2020-08-24 19.26 17.31 18.7 17.83 17100.0 17.83
2020-08-21 18.51 17.8 18.07 18.28 7100.0 18.28
2020-08-20 19.49 18.06 19.12 18.55 36900.0 18.55
2020-08-19 19.74 18.0 18.0 18.8 43300.0 18.8
2020-08-18 18.72 17.66 18.0 18.02 41700.0 18.02
2020-08-17 18.77 17.06 17.9 18.3 35800.0 18.3
2020-08-14 19.74 15.85 15.92 17.06 141700.0 17.06
2020-08-13 16.18 15.72 15.95 15.8 3500.0 15.8
2020-08-12 16.45 15.72 16.31 15.72 6700.0 15.72
2020-08-11 16.94 15.61 15.71 16.01 12300.0 16.01
2020-08-10 16.32 15.34 15.34 16.32 12700.0 16.32
2020-08-07 16.31 15.69 15.81 15.79 8100.0 15.79
2020-08-06 16.65 15.43 16.28 16.29 19800.0 16.29
2020-08-05 16.64 15.36 16.25 16.64 31100.0 16.64
2020-08-04 16.47 15.32 15.5 16.32 12700.0 16.32
2020-08-03 16.94 15.25 16.88 15.72 33800.0 15.72
2020-07-31 16.93 15.8 16.41 15.8 15900.0 15.8
2020-07-30 16.27 15.83 16.11 16.11 24500.0 16.11
2020-07-29 17.3 15.64 16.95 16.25 43900.0 16.25
2020-07-28 17.21 16.4 16.8 16.86 26500.0 16.86
2020-07-27 17.45 16.64 16.89 17.17 24300.0 17.17
2020-07-24 18.26 16.83 18.22 17.11 15800.0 17.11
2020-07-23 18.31 17.5 17.95 18.05 15600.0 18.05
2020-07-22 18.73 17.75 18.25 17.8 37000.0 17.8
2020-07-21 19.22 18.05 18.97 18.57 19400.0 18.57
2020-07-20 18.92 17.59 18.11 18.57 19900.0 18.57
2020-07-17 19.42 16.84 18.35 17.2 32000.0 17.2
2020-07-16 19.66 18.01 19.66 18.68 26100.0 18.68
2020-07-15 19.85 18.01 19.37 19.25 55900.0 19.25
2020-07-14 20.1 17.21 17.89 19.05 67300.0 19.05
2020-07-13 18.0 17.01 17.59 17.72 33400.0 17.72
2020-07-10 17.44 16.63 17.0 17.3 17900.0 17.3
2020-07-09 17.0 15.27 16.3 17.0 20500.0 17.0
2020-07-08 15.71 15.2 15.71 15.53 18500.0 15.53
2020-07-07 15.9 15.49 15.68 15.72 6800.0 15.72
2020-07-06 16.11 15.25 15.72 15.51 11200.0 15.51
2020-07-02 16.15 15.2 15.42 15.65 1213300.0 15.65
2020-07-01 16.02 15.2 15.86 15.3 8200.0 15.3
2020-06-30 16.01 15.3 16.01 15.74 9600.0 15.74
2020-06-29 17.16 16.13 17.16 16.13 18100.0 16.13
2020-06-26 17.25 16.3 16.58 16.94 10900.0 16.94
2020-06-25 17.9 16.35 16.35 17.16 23000.0 17.16
2020-06-24 17.99 16.45 17.1 16.6 23600.0 16.6
2020-06-23 16.99 15.53 15.6 16.99 354900.0 16.99
2020-06-22 16.3 15.6 16.3 15.6 13200.0 15.6
2020-06-19 16.14 15.65 15.65 16.0 12100.0 16.0
2020-06-18 16.06 15.54 16.04 15.68 13900.0 15.68
2020-06-17 16.5 15.77 15.92 16.04 14200.0 16.04
2020-06-16 16.7 15.93 16.65 15.93 15900.0 15.93
2020-06-15 16.99 15.65 16.64 16.35 14400.0 16.35
2020-06-12 16.99 15.85 16.4 16.12 26700.0 16.12
2020-06-11 17.0 15.57 17.0 15.66 23800.0 15.66
2020-06-10 18.58 17.09 17.41 17.11 6400.0 17.11
2020-06-09 18.89 17.2 18.03 17.22 8600.0 17.22
2020-06-08 18.89 17.2 17.21 18.21 23400.0 18.21
2020-06-05 17.6 17.0 17.3 17.4 16300.0 17.4
2020-06-04 17.72 17.0 17.01 17.33 8700.0 17.33
2020-06-03 18.0 17.21 18.0 17.29 26600.0 17.29
2020-06-02 18.0 17.01 17.01 17.79 5100.0 17.79
2020-06-01 18.0 17.13 17.49 17.18 6100.0 17.18
2020-05-29 18.95 17.02 18.42 17.87 34000.0 17.87
2020-05-28 18.28 16.48 16.68 18.15 27100.0 18.15
2020-05-27 17.79 16.15 17.68 16.51 27900.0 16.51
2020-05-26 17.78 15.56 15.8 17.78 45200.0 17.78
2020-05-22 15.46 14.3 14.6 15.4 41100.0 15.4
2020-05-21 15.25 14.5 14.74 14.79 29500.0 14.79
2020-05-20 15.16 14.4 14.96 15.0 30800.0 15.0
2020-05-19 15.27 14.26 14.87 14.96 37100.0 14.96
2020-05-18 15.35 14.4 14.75 14.54 61300.0 14.54
2020-05-15 16.0 14.47 14.76 14.77 48000.0 14.77
2020-05-14 16.25 14.0 14.75 15.1 41800.0 15.1
2020-05-13 15.85 13.9 14.49 14.67 27600.0 14.67
2020-05-12 15.75 14.42 15.0 15.05 22400.0 15.05
2020-05-11 15.53 14.33 14.68 15.0 24000.0 15.0
2020-05-08 15.0 13.4 13.42 14.22 25400.0 14.22
2020-05-07 14.18 13.32 13.62 13.6 9100.0 13.6
2020-05-06 14.2 13.59 13.59 14.12 5700.0 14.12
2020-05-05 14.48 13.18 14.25 14.1 18200.0 14.1
2020-05-04 13.91 12.54 12.65 13.82 21300.0 13.82
2020-05-01 13.93 12.56 13.02 12.63 21000.0 12.63
2020-04-30 14.0 12.54 13.76 12.8 22800.0 12.8
2020-04-29 15.9 13.01 15.9 13.02 32800.0 13.02
2020-04-28 15.43 14.0 14.78 14.95 20600.0 14.95
2020-04-27 15.9 14.53 15.35 14.91 45300.0 14.91
2020-04-24 15.79 14.5 15.1 14.72 29800.0 14.72
2020-04-23 15.95 14.89 15.5 14.9 29200.0 14.9
2020-04-22 16.0 13.54 15.7 15.02 33000.0 15.02
2020-04-21 15.88 15.0 15.5 15.13 48500.0 15.13
2020-04-20 15.5 14.1 14.87 15.0 52000.0 15.0
2020-04-17 15.49 13.82 15.0 14.66 21100.0 14.66
2020-04-16 14.75 13.61 14.5 14.62 14600.0 14.62
2020-04-15 14.5 13.91 14.01 14.45 13200.0 14.45
2020-04-14 14.25 13.42 13.42 14.23 13200.0 14.23
2020-04-13 14.47 13.3 13.84 13.9 31200.0 13.9
2020-04-09 14.5 13.04 13.04 14.5 9800.0 14.5
2020-04-08 14.68 14.26 14.63 14.64 5100.0 14.64
2020-04-07 15.0 13.06 15.0 14.05 24700.0 14.05
2020-04-06 15.27 13.62 15.27 14.15 12500.0 14.15
2020-04-03 13.64 12.44 13.15 13.46 16600.0 13.46
2020-04-02 13.56 12.75 13.3 12.75 22900.0 12.75
2020-04-01 14.25 13.11 13.87 13.98 12600.0 13.98
2020-03-31 15.5 13.21 15.09 13.65 23300.0 13.65
2020-03-30 15.5 13.59 13.59 13.81 7400.0 13.81
2020-03-27 15.05 12.76 13.92 12.77 17100.0 12.77
2020-03-26 14.83 12.31 12.5 14.55 45000.0 14.55
2020-03-25 13.65 11.15 11.42 11.5 58800.0 11.5
2020-03-24 12.0 10.5 11.56 10.53 26600.0 10.53
2020-03-23 12.09 10.51 11.19 10.51 20600.0 10.51
2020-03-20 12.62 10.58 11.7 10.78 32000.0 10.78
2020-03-19 11.89 10.6 10.6 11.68 18200.0 11.68
2020-03-18 12.18 10.51 10.51 11.0 29400.0 11.0
2020-03-17 13.88 10.26 13.88 11.15 64500.0 11.15
2020-03-16 13.92 11.1 11.1 13.42 27300.0 13.42
2020-03-13 16.93 13.62 16.24 15.06 28300.0 15.06
2020-03-12 16.89 12.28 16.89 16.01 55500.0 16.01
2020-03-11 19.79 17.0 17.9 17.7 59200.0 17.7
2020-03-10 18.0 15.73 16.0 18.0 54400.0 18.0
2020-03-09 16.41 12.2 12.5 14.84 41000.0 14.84
2020-03-06 15.42 13.9 15.05 13.91 22700.0 13.91
2020-03-05 16.39 15.55 16.0 15.98 31400.0 15.98
2020-03-04 16.85 14.05 14.74 16.5 63700.0 16.5
2020-03-03 14.75 13.1 13.2 13.85 33500.0 13.85
2020-03-02 13.2 11.65 12.45 13.2 32300.0 13.2
2020-02-28 15.24 12.02 14.32 12.93 55600.0 12.93
2020-02-27 16.89 13.0 16.87 13.98 72600.0 13.98
2020-02-26 16.59 15.1 15.89 15.93 39800.0 15.93
2020-02-25 17.0 14.77 16.98 14.8 45700.0 14.8
2020-02-24 15.52 14.57 15.36 14.62 19800.0 14.62
2020-02-21 15.8 15.35 15.8 15.36 5600.0 15.36
2020-02-20 16.25 14.9 16.25 15.6 23100.0 15.6
2020-02-19 16.72 15.35 16.0 15.8 14400.0 15.8
2020-02-18 17.99 14.86 15.3 15.86 81800.0 15.86