Bicycle Therapeutics Ltd (BCYC)

BCYC
🏛️ 미국 →
7.62
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 29.49 30.07 28.26 29.60 0.2M
2022-12-29 29.28 30.76 29.09 29.56 0.1M
2022-12-28 27.53 28.98 27.31 28.65 0.2M
2022-12-27 30.09 30.17 28.12 28.32 0.1M
2022-12-23 31.08 31.08 28.90 30.02 0.1M
2022-12-22 29.84 31.32 29.60 31.08 0.1M
2022-12-21 30.20 30.80 29.21 30.11 0.4M
2022-12-20 30.17 30.50 29.47 30.20 0.1M
2022-12-19 31.10 31.10 29.01 30.23 0.1M
2022-12-16 30.80 31.50 29.09 30.83 0.5M
2022-12-15 31.78 33.03 30.97 31.27 0.5M
2022-12-14 31.67 33.49 31.01 32.12 0.2M
2022-12-13 31.85 32.17 30.23 31.96 0.1M
2022-12-12 30.75 31.64 29.47 30.47 0.2M
2022-12-09 31.39 31.62 30.41 30.61 0.1M
2022-12-08 31.12 32.68 30.02 31.51 0.6M
2022-12-07 32.66 33.14 30.51 31.12 0.3M
2022-12-06 32.16 33.33 31.36 32.90 0.4M
2022-12-05 31.55 32.64 30.14 32.41 0.5M
2022-12-02 28.63 31.93 28.63 31.73 0.6M
2022-12-01 28.98 29.91 28.29 28.89 0.3M
2022-11-30 27.72 29.67 27.50 28.96 0.3M
2022-11-29 26.98 28.59 26.05 27.61 0.1M
2022-11-28 28.03 28.03 26.03 26.40 0.2M
2022-11-25 26.92 28.29 26.92 28.02 0.1M
2022-11-23 28.26 29.97 26.53 27.18 0.2M
2022-11-22 26.72 29.00 25.89 28.07 0.2M
2022-11-21 27.44 27.69 26.37 26.72 0.1M
2022-11-18 27.61 28.49 27.19 27.63 0.1M
2022-11-17 28.41 29.15 26.39 27.36 0.2M
2022-11-16 28.33 29.47 27.20 28.81 0.1M
2022-11-15 29.24 30.45 26.64 28.24 0.2M
2022-11-14 28.67 30.01 27.51 28.86 0.2M
2022-11-11 28.90 29.45 27.60 29.01 0.3M
2022-11-10 27.98 28.91 26.27 28.61 0.4M
2022-11-09 24.23 26.32 23.78 26.00 0.3M
2022-11-08 23.88 25.83 23.30 24.68 1.0M
2022-11-07 23.63 24.64 23.38 23.43 0.2M
2022-11-04 25.05 25.05 22.16 23.70 0.2M
2022-11-03 23.75 25.20 23.75 24.37 0.2M
2022-11-02 25.92 26.60 24.49 24.49 0.1M
2022-11-01 24.85 26.27 24.59 25.78 0.2M
2022-10-31 24.77 25.57 23.95 24.75 0.1M
2022-10-28 24.12 25.33 23.72 25.01 0.1M
2022-10-27 23.89 24.82 22.85 24.00 0.2M
2022-10-26 24.87 26.25 23.61 23.76 0.1M
2022-10-25 24.69 25.89 24.69 24.92 0.1M
2022-10-24 24.52 25.44 23.77 24.62 0.1M
2022-10-21 23.66 24.68 22.46 24.31 0.1M
2022-10-20 23.82 25.02 22.97 23.82 0.3M
2022-10-19 23.64 24.17 22.01 23.87 0.2M
2022-10-18 23.12 24.41 22.74 23.67 0.3M
2022-10-17 22.09 23.33 22.09 23.07 0.4M
2022-10-14 21.70 22.99 21.04 21.89 0.2M
2022-10-13 20.07 22.01 19.85 21.21 0.3M
2022-10-12 20.53 20.83 19.13 20.69 0.3M
2022-10-11 20.99 21.96 19.41 20.37 0.2M
2022-10-10 21.28 22.03 19.88 20.83 0.2M
2022-10-07 21.71 22.51 20.93 21.32 0.1M
2022-10-06 21.91 22.36 21.49 22.07 0.1M
2022-10-05 23.04 23.13 21.63 22.02 0.1M
2022-10-04 23.30 24.45 22.84 23.45 0.2M
2022-10-03 23.42 23.78 22.05 22.93 0.2M
2022-09-30 24.08 24.39 23.19 23.26 0.2M
2022-09-29 24.04 24.39 23.20 23.77 0.2M
2022-09-28 22.89 24.61 22.42 24.22 0.1M
2022-09-27 22.81 23.00 22.07 22.75 0.1M
2022-09-26 22.36 23.84 22.36 22.42 0.2M
2022-09-23 23.91 24.38 22.04 22.92 0.2M
2022-09-22 24.28 24.60 23.09 24.11 0.2M
2022-09-21 24.44 25.62 23.45 24.43 0.2M
2022-09-20 23.26 24.77 22.47 24.44 0.2M
2022-09-19 24.11 24.39 23.06 23.49 0.4M
2022-09-16 24.37 24.79 23.53 24.52 0.1M
2022-09-15 23.85 24.99 23.57 24.58 0.3M
2022-09-14 24.37 24.50 23.51 23.86 0.2M
2022-09-13 25.00 25.00 24.16 24.42 0.1M
2022-09-12 25.26 25.58 24.55 24.98 0.2M
2022-09-09 25.30 26.12 23.66 25.09 0.3M
2022-09-08 25.43 25.99 24.92 25.10 0.7M
2022-09-07 25.04 26.50 25.00 25.33 0.4M
2022-09-06 25.96 26.04 25.11 25.30 0.4M
2022-09-02 26.51 26.90 25.34 25.74 0.1M
2022-09-01 26.02 26.99 25.41 26.25 0.2M
2022-08-31 26.27 26.75 25.44 26.45 0.1M
2022-08-30 25.79 25.94 25.00 25.37 0.2M
2022-08-29 25.00 25.80 24.96 25.31 0.1M
2022-08-26 26.50 26.51 24.76 25.21 0.2M
2022-08-25 27.78 27.78 25.81 26.27 0.2M
2022-08-24 25.39 27.00 25.39 26.71 0.1M
2022-08-23 26.19 26.88 24.95 25.90 0.2M
2022-08-22 26.30 26.87 25.50 26.05 0.3M
2022-08-19 25.45 27.50 25.04 26.67 0.3M
2022-08-18 25.14 26.33 24.71 25.99 0.2M
2022-08-17 25.49 26.06 24.52 25.28 0.4M
2022-08-16 26.43 27.11 25.12 25.77 0.2M
2022-08-15 26.00 26.84 25.70 26.40 0.1M
2022-08-12 26.41 26.85 25.30 26.25 0.3M
2022-08-11 28.65 29.53 25.56 25.91 0.2M
2022-08-10 27.21 28.57 26.58 28.44 0.1M
2022-08-09 27.39 28.23 26.10 26.85 0.2M
2022-08-08 26.22 28.60 26.22 27.65 0.3M
2022-08-05 25.35 26.98 24.62 26.20 0.4M
2022-08-04 22.68 25.72 22.68 25.36 0.3M
2022-08-03 23.01 23.99 22.61 22.82 0.2M
2022-08-02 22.68 23.58 21.95 22.97 0.1M
2022-08-01 23.57 24.30 22.52 22.68 0.1M
2022-07-29 22.99 24.79 22.17 23.56 0.2M
2022-07-28 25.16 25.27 22.00 23.30 0.2M
2022-07-27 22.30 24.43 22.30 24.35 0.4M
2022-07-26 20.42 22.39 20.37 22.20 0.2M
2022-07-25 21.25 21.25 20.13 20.66 0.2M
2022-07-22 21.86 21.86 20.49 21.27 0.2M
2022-07-21 21.31 22.04 20.70 21.62 0.2M
2022-07-20 20.51 21.45 20.15 21.11 0.3M
2022-07-19 19.84 20.84 19.65 20.56 0.2M
2022-07-18 21.38 21.59 19.56 19.60 0.2M
2022-07-15 21.05 21.20 19.93 20.98 0.1M
2022-07-14 21.28 21.50 20.20 20.85 0.2M
2022-07-13 19.98 21.77 19.98 21.38 0.2M
2022-07-12 21.02 21.02 18.80 20.44 0.4M
2022-07-11 21.56 21.88 20.00 20.74 0.3M
2022-07-08 19.61 22.02 19.23 21.98 0.5M
2022-07-07 18.89 20.61 18.75 20.00 0.8M
2022-07-06 18.70 19.38 18.21 18.52 0.4M
2022-07-05 16.97 18.60 16.97 18.47 0.3M
2022-07-01 16.72 17.62 16.53 17.49 0.1M
2022-06-30 16.56 17.50 16.56 16.78 0.2M
2022-06-29 16.96 17.70 16.61 17.16 0.1M
2022-06-28 18.33 18.50 16.32 17.00 0.4M
2022-06-27 16.75 18.77 15.55 18.43 0.7M
2022-06-24 18.14 18.16 15.80 16.88 0.6M
2022-06-23 14.75 16.04 14.75 15.94 0.4M
2022-06-22 14.24 15.43 14.24 14.80 0.1M
2022-06-21 14.91 15.78 14.51 14.55 0.2M
2022-06-17 12.98 15.30 12.98 14.64 0.6M
2022-06-16 13.16 13.22 12.08 12.95 0.4M
2022-06-15 13.28 13.57 12.92 13.49 1.2M
2022-06-14 13.50 13.64 12.76 13.05 0.8M
2022-06-13 13.27 13.75 12.46 13.50 0.6M
2022-06-10 14.26 14.30 13.52 13.60 0.3M
2022-06-09 14.83 14.92 14.30 14.64 0.2M
2022-06-08 15.13 15.75 14.59 14.84 0.5M
2022-06-07 13.73 15.44 13.73 15.13 0.4M
2022-06-06 15.44 15.44 13.68 13.87 0.2M
2022-06-03 15.57 16.00 15.14 15.23 0.3M
2022-06-02 15.29 16.16 14.88 15.62 0.2M
2022-06-01 16.04 16.04 14.90 15.25 0.2M
2022-05-31 15.83 16.64 15.70 15.99 0.3M
2022-05-27 15.00 16.13 14.43 15.93 0.6M
2022-05-26 15.59 16.22 14.95 15.00 0.7M
2022-05-25 16.48 16.97 15.20 15.73 0.6M
2022-05-24 17.10 17.60 16.39 16.62 0.3M
2022-05-23 17.34 17.93 17.00 17.32 0.3M
2022-05-20 17.07 17.89 16.40 17.30 0.3M
2022-05-19 17.19 17.69 16.75 17.02 0.9M
2022-05-18 17.80 19.26 17.15 17.36 0.8M
2022-05-17 17.29 18.50 17.26 18.28 0.6M
2022-05-16 17.19 17.88 16.75 17.10 0.3M
2022-05-13 17.12 18.31 16.82 17.35 0.4M
2022-05-12 16.49 17.32 16.08 16.64 0.5M
2022-05-11 17.43 18.43 16.39 16.59 0.6M
2022-05-10 18.58 19.36 17.45 17.74 0.6M
2022-05-09 20.04 20.36 17.94 18.15 0.6M
2022-05-06 21.23 21.60 19.99 20.44 0.7M
2022-05-05 22.95 22.95 21.20 21.64 0.5M
2022-05-04 23.73 24.00 21.88 22.92 1.8M
2022-05-03 24.09 24.73 23.24 23.48 0.4M
2022-05-02 23.64 24.48 22.98 23.88 0.4M
2022-04-29 24.15 24.92 23.33 23.48 0.4M
2022-04-28 24.46 25.16 22.51 24.15 0.5M
2022-04-27 24.16 25.15 23.97 24.59 0.4M
2022-04-26 25.44 26.00 23.38 23.80 0.4M
2022-04-25 24.20 26.36 23.96 25.69 0.4M
2022-04-22 25.13 25.79 24.16 24.44 0.3M
2022-04-21 25.90 26.55 25.06 25.14 0.3M
2022-04-20 24.69 27.02 24.52 25.96 0.6M
2022-04-19 24.57 25.94 23.56 24.96 1.0M
2022-04-18 23.89 25.32 23.12 24.57 0.8M
2022-04-14 24.16 24.50 23.05 24.01 1.2M
2022-04-13 23.29 24.34 21.53 24.04 1.7M
2022-04-12 28.09 28.46 24.54 24.90 2.5M
2022-04-11 31.68 33.82 28.14 28.81 3.9M
2022-04-08 37.42 50.47 35.87 46.99 3.6M
2022-04-07 42.46 42.92 37.52 37.73 1.2M
2022-04-06 43.35 44.40 41.17 41.76 0.3M
2022-04-05 45.40 47.81 43.94 43.98 0.2M
2022-04-04 43.92 45.75 43.50 45.15 0.5M
2022-04-01 43.70 44.66 43.02 43.44 0.3M
2022-03-31 42.05 45.50 41.86 43.88 0.3M
2022-03-30 43.60 44.87 42.35 42.54 0.3M
2022-03-29 43.35 44.86 43.09 44.02 0.3M
2022-03-28 42.41 43.50 41.71 42.60 0.2M
2022-03-25 42.50 43.14 41.71 42.20 0.1M
2022-03-24 41.57 42.29 40.29 42.09 0.2M
2022-03-23 40.88 42.42 40.70 41.14 0.1M
2022-03-22 40.23 41.40 39.55 41.13 0.3M
2022-03-21 41.27 41.73 39.79 40.12 0.3M
2022-03-18 41.33 42.58 41.06 41.19 0.5M
2022-03-17 42.36 42.91 41.38 41.80 0.3M
2022-03-16 42.40 43.65 41.22 42.28 0.4M
2022-03-15 43.00 44.12 41.95 42.07 0.2M
2022-03-14 44.80 45.39 42.24 42.57 0.2M
2022-03-11 47.17 48.18 44.27 44.39 0.2M
2022-03-10 47.28 48.02 46.56 47.02 0.2M
2022-03-09 45.22 47.90 44.51 47.70 0.8M
2022-03-08 42.07 44.57 41.23 43.50 0.6M
2022-03-07 43.10 43.56 42.07 42.07 0.1M
2022-03-04 43.66 43.66 42.08 42.87 0.1M
2022-03-03 46.98 47.33 44.03 44.28 0.1M
2022-03-02 47.17 47.81 45.64 46.92 0.2M
2022-03-01 46.20 49.10 45.44 47.30 0.3M
2022-02-28 47.12 48.35 47.12 47.50 0.1M
2022-02-25 45.81 47.79 44.79 47.68 0.1M
2022-02-24 42.98 46.33 42.52 45.53 0.2M
2022-02-23 45.99 47.25 44.18 44.18 0.2M
2022-02-22 45.65 46.46 44.70 45.84 0.1M
2022-02-18 45.03 47.05 45.00 46.26 0.1M
2022-02-17 47.11 47.50 44.55 44.94 0.1M
2022-02-16 47.67 48.90 46.79 47.71 0.1M
2022-02-15 47.62 49.22 47.62 48.08 0.1M
2022-02-14 48.35 48.74 46.46 47.49 0.1M
2022-02-11 49.00 49.53 48.02 48.75 0.1M
2022-02-10 50.18 51.93 48.50 49.02 0.2M
2022-02-09 49.58 51.05 49.32 50.47 0.1M
2022-02-08 49.12 50.21 48.00 49.34 0.1M
2022-02-07 48.62 49.94 47.22 49.51 0.1M
2022-02-04 47.55 49.77 47.00 48.59 0.1M
2022-02-03 48.60 49.44 47.56 47.63 0.1M
2022-02-02 50.04 51.83 48.30 49.33 0.1M
2022-02-01 48.67 50.88 47.55 49.54 0.2M
2022-01-31 47.20 49.37 47.20 48.83 0.2M
2022-01-28 46.30 47.43 44.51 47.43 0.2M
2022-01-27 48.13 49.90 45.90 46.32 0.2M
2022-01-26 46.89 49.84 46.01 47.82 0.1M
2022-01-25 46.03 47.36 44.13 46.33 0.2M
2022-01-24 46.04 47.10 43.91 46.91 0.7M
2022-01-21 46.23 47.11 45.00 46.21 0.2M
2022-01-20 46.89 47.99 46.07 46.59 0.2M
2022-01-19 46.76 47.55 45.76 46.63 0.2M
2022-01-18 47.20 49.34 45.92 46.65 0.3M
2022-01-14 48.62 48.97 46.50 48.44 0.2M
2022-01-13 51.05 51.28 48.50 48.80 0.5M
2022-01-12 51.47 53.02 50.45 50.77 0.2M
2022-01-11 51.99 54.80 51.25 51.36 0.2M
2022-01-10 50.08 52.73 48.35 52.31 0.2M
2022-01-07 52.27 52.38 49.64 50.41 0.3M
2022-01-06 53.88 54.55 51.02 52.17 0.2M
2022-01-05 55.51 58.29 53.67 53.76 0.4M
2022-01-04 59.22 59.22 52.80 55.00 0.3M
2022-01-03 60.80 60.80 57.79 59.50 0.2M