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
2024-12-31 14.15 14.17 13.41 14.00 1.0M
2024-12-30 14.50 14.88 13.96 14.13 0.6M
2024-12-27 14.70 14.85 14.25 14.55 0.2M
2024-12-26 14.61 15.10 14.56 14.60 0.2M
2024-12-24 14.50 15.00 14.25 14.69 0.3M
2024-12-23 14.80 15.19 14.25 14.54 0.5M
2024-12-20 15.00 15.30 14.64 14.68 0.4M
2024-12-19 15.31 15.39 14.75 15.00 0.5M
2024-12-18 16.47 17.04 14.79 15.32 0.7M
2024-12-17 15.00 15.85 14.95 15.14 2.5M
2024-12-16 13.88 15.72 13.88 15.12 2.0M
2024-12-13 17.29 17.78 12.17 13.81 5.7M
2024-12-12 20.87 21.14 20.11 20.11 0.3M
2024-12-11 20.80 21.21 20.60 21.09 0.3M
2024-12-10 21.13 21.50 20.14 20.86 0.7M
2024-12-09 19.96 21.29 19.84 21.05 0.8M
2024-12-06 19.25 20.24 19.25 19.95 0.1M
2024-12-05 19.80 19.85 18.80 19.21 0.7M
2024-12-04 19.42 19.83 19.30 19.68 0.2M
2024-12-03 20.33 20.51 19.29 19.45 0.5M
2024-12-02 20.40 21.00 19.92 20.01 0.3M
2024-11-29 20.36 20.72 20.20 20.40 0.2M
2024-11-27 20.50 20.53 20.16 20.35 0.2M
2024-11-26 20.28 21.33 19.90 20.40 0.8M
2024-11-25 20.63 21.45 19.94 19.95 0.5M
2024-11-22 20.27 21.60 20.26 20.54 0.5M
2024-11-21 20.45 20.71 19.85 20.26 1.0M
2024-11-20 20.49 20.90 20.15 20.36 0.3M
2024-11-19 20.24 20.63 19.95 20.48 0.7M
2024-11-18 21.81 22.18 20.46 20.46 0.8M
2024-11-15 22.65 22.71 21.27 21.79 0.3M
2024-11-14 23.33 23.51 22.26 22.58 0.4M
2024-11-13 23.76 24.13 23.07 23.22 0.3M
2024-11-12 24.15 24.26 23.21 23.42 0.3M
2024-11-11 25.21 25.39 24.14 24.32 0.3M
2024-11-08 24.10 25.28 23.79 24.96 0.4M
2024-11-07 23.64 25.32 23.64 24.70 0.3M
2024-11-06 24.07 24.39 23.27 23.64 0.5M
2024-11-05 23.49 23.99 23.26 23.51 0.3M
2024-11-04 22.70 24.50 22.54 23.46 0.6M
2024-11-01 23.31 23.99 22.64 22.71 0.7M
2024-10-31 23.30 24.60 23.26 23.45 0.7M
2024-10-30 24.42 24.96 23.90 24.03 0.4M
2024-10-29 24.59 25.13 24.26 24.47 0.3M
2024-10-28 24.79 25.66 24.76 24.79 0.3M
2024-10-25 24.93 25.77 24.65 24.73 0.3M
2024-10-24 25.20 25.63 24.75 24.77 0.3M
2024-10-23 26.12 26.57 24.30 25.32 0.7M
2024-10-22 26.64 27.16 26.13 26.21 0.3M
2024-10-21 26.92 27.26 26.12 26.70 0.4M
2024-10-18 26.80 27.70 26.26 27.03 0.4M
2024-10-17 27.45 27.62 26.74 26.74 0.9M
2024-10-16 27.12 28.67 27.11 27.51 0.7M
2024-10-15 26.19 27.31 25.78 27.09 0.4M
2024-10-14 26.85 27.14 25.40 26.19 0.4M
2024-10-11 25.03 27.36 24.75 26.46 0.8M
2024-10-10 24.43 25.20 24.20 25.04 0.5M
2024-10-09 23.53 25.11 22.82 24.58 0.5M
2024-10-08 23.68 24.08 23.08 23.53 0.4M
2024-10-07 23.27 23.85 23.06 23.40 0.7M
2024-10-04 22.39 23.61 22.23 23.60 0.4M
2024-10-03 22.53 22.60 21.91 22.20 0.3M
2024-10-02 22.60 22.91 21.75 22.56 0.6M
2024-10-01 22.63 23.11 21.81 22.71 0.5M
2024-09-30 23.15 23.55 22.58 22.63 0.3M
2024-09-27 23.48 23.64 22.85 23.21 0.1M
2024-09-26 23.50 24.02 23.03 23.32 0.4M
2024-09-25 23.58 24.67 23.26 23.35 0.4M
2024-09-24 23.97 24.45 22.94 23.60 0.4M
2024-09-23 25.41 25.52 23.78 23.97 0.3M
2024-09-20 25.50 26.38 24.82 25.41 0.5M
2024-09-19 24.53 25.77 24.28 25.50 0.7M
2024-09-18 24.25 26.10 24.22 24.36 0.5M
2024-09-17 24.98 25.50 24.40 24.41 0.2M
2024-09-16 27.38 27.61 24.20 24.97 0.9M
2024-09-13 27.35 27.62 25.37 27.02 0.9M
2024-09-12 27.00 28.20 26.98 27.24 0.5M
2024-09-11 27.26 27.82 26.33 26.96 0.5M
2024-09-10 26.22 27.69 25.70 27.03 0.5M
2024-09-09 21.00 26.85 21.00 26.36 0.9M
2024-09-06 20.76 21.11 20.13 20.54 0.3M
2024-09-05 20.45 21.03 20.02 20.43 0.2M
2024-09-04 20.79 21.11 20.42 20.59 0.3M
2024-09-03 21.50 22.10 20.81 20.83 0.3M
2024-08-30 22.00 22.04 21.26 21.50 0.1M
2024-08-29 22.29 22.52 21.55 21.66 0.2M
2024-08-28 22.39 22.45 21.27 22.16 0.3M
2024-08-27 22.52 22.75 22.14 22.50 0.3M
2024-08-26 22.45 22.83 22.15 22.56 0.3M
2024-08-23 22.42 22.89 22.02 22.38 0.3M
2024-08-22 22.56 22.75 21.79 22.34 0.3M
2024-08-21 22.77 23.17 22.05 22.53 0.3M
2024-08-20 22.96 23.29 21.80 22.77 0.3M
2024-08-19 22.65 23.52 22.33 23.06 0.3M
2024-08-16 22.68 23.14 22.33 22.42 0.1M
2024-08-15 22.54 23.26 21.97 22.72 0.1M
2024-08-14 22.52 23.10 21.67 22.16 0.2M
2024-08-13 22.92 23.39 22.26 22.39 0.2M
2024-08-12 23.26 23.59 22.25 23.05 0.1M
2024-08-09 23.00 23.55 22.22 23.19 0.2M
2024-08-08 22.97 22.97 22.14 22.96 0.4M
2024-08-07 23.48 23.86 21.61 22.55 0.3M
2024-08-06 22.40 24.55 21.34 24.38 0.5M
2024-08-05 23.76 24.28 22.12 22.71 0.3M
2024-08-02 23.76 25.71 21.70 25.29 0.6M
2024-08-01 24.58 25.20 23.45 24.37 0.4M
2024-07-31 24.56 24.88 23.51 24.31 0.2M
2024-07-30 23.73 24.41 23.52 24.15 0.3M
2024-07-29 24.45 24.87 23.35 23.75 0.2M
2024-07-26 24.56 25.00 24.33 24.51 0.2M
2024-07-25 23.39 24.69 22.62 24.44 0.2M
2024-07-24 23.56 24.41 23.47 23.57 0.1M
2024-07-23 23.40 24.67 23.40 23.76 0.2M
2024-07-22 22.49 23.90 21.68 23.88 0.1M
2024-07-19 22.54 22.69 22.14 22.33 0.1M
2024-07-18 23.51 23.84 22.45 22.57 0.1M
2024-07-17 23.10 23.74 22.61 23.37 0.3M
2024-07-16 22.82 23.49 22.35 23.41 0.2M
2024-07-15 22.82 22.82 21.69 22.60 0.2M
2024-07-12 22.38 24.05 22.28 22.66 0.2M
2024-07-11 21.05 22.36 20.66 22.21 0.2M
2024-07-10 20.35 21.11 20.34 21.01 0.4M
2024-07-09 20.06 20.84 19.83 20.34 0.1M
2024-07-08 20.40 20.98 20.12 20.23 0.1M
2024-07-05 19.53 20.54 19.27 20.21 0.2M
2024-07-03 19.84 20.00 19.50 19.58 0.1M
2024-07-02 20.36 20.36 19.48 19.81 0.3M
2024-07-01 20.10 20.50 19.81 20.29 0.3M
2024-06-28 20.47 20.48 20.05 20.24 0.2M
2024-06-27 20.12 20.55 20.00 20.27 0.2M
2024-06-26 20.00 20.41 19.92 20.21 0.2M
2024-06-25 20.60 20.71 19.99 20.02 0.2M
2024-06-24 20.73 21.17 20.39 20.55 0.2M
2024-06-21 20.15 20.80 20.00 20.53 0.2M
2024-06-20 20.53 20.84 20.14 20.22 0.3M
2024-06-18 22.10 22.43 20.57 20.75 0.3M
2024-06-17 23.00 23.40 21.95 22.10 0.3M
2024-06-14 24.13 24.19 22.96 23.10 0.3M
2024-06-13 24.47 24.91 23.86 24.30 0.1M
2024-06-12 23.91 24.97 23.91 24.47 0.3M
2024-06-11 23.21 23.85 23.02 23.77 0.5M
2024-06-10 23.00 23.31 22.64 23.16 0.5M
2024-06-07 22.89 23.28 22.72 23.04 0.2M
2024-06-06 22.96 23.36 22.56 23.12 0.2M
2024-06-05 22.65 23.40 22.21 23.32 0.2M
2024-06-04 22.85 23.56 22.53 22.74 0.2M
2024-06-03 22.57 24.60 22.45 23.03 0.7M
2024-05-31 22.02 24.00 21.83 22.19 0.3M
2024-05-30 22.00 22.40 21.79 21.92 0.4M
2024-05-29 22.57 22.88 21.65 21.85 0.5M
2024-05-28 23.10 23.65 22.60 22.98 0.4M
2024-05-24 23.05 23.46 22.57 23.03 0.6M
2024-05-23 26.01 26.19 23.39 23.48 2.2M
2024-05-22 21.49 22.21 21.13 21.42 0.4M
2024-05-21 21.62 21.94 20.99 21.60 0.2M
2024-05-20 21.26 21.89 21.11 21.71 0.1M
2024-05-17 22.18 22.18 21.29 21.36 0.1M
2024-05-16 22.36 22.65 21.80 22.18 0.2M
2024-05-15 22.10 23.09 22.00 22.36 0.4M
2024-05-14 22.53 23.14 21.79 21.85 0.2M
2024-05-13 22.90 23.48 22.35 22.57 0.2M
2024-05-10 23.68 23.93 22.75 22.89 0.2M
2024-05-09 23.51 24.01 23.47 23.58 0.1M
2024-05-08 23.00 25.00 23.00 23.62 0.2M
2024-05-07 23.30 23.68 22.88 23.08 0.3M
2024-05-06 24.80 25.01 22.98 23.30 0.4M
2024-05-03 25.33 25.50 24.53 24.58 0.3M
2024-05-02 24.93 26.76 24.55 24.69 0.6M
2024-05-01 23.66 24.71 23.38 24.20 0.4M
2024-04-30 23.20 24.43 23.20 23.45 0.3M
2024-04-29 22.89 24.18 22.74 23.41 0.1M
2024-04-26 22.60 23.54 22.52 22.73 0.1M
2024-04-25 22.53 22.70 22.00 22.52 0.1M
2024-04-24 22.80 23.33 22.45 22.67 0.5M
2024-04-23 22.51 23.19 22.35 22.68 0.2M
2024-04-22 23.65 23.65 22.48 22.57 0.4M
2024-04-19 24.16 24.61 23.00 23.45 0.5M
2024-04-18 24.57 24.96 22.66 24.49 0.7M
2024-04-17 22.16 23.00 21.70 21.82 0.7M
2024-04-16 21.86 22.14 21.61 21.93 0.2M
2024-04-15 22.32 22.67 21.79 21.82 0.3M
2024-04-12 22.50 22.99 22.11 22.30 0.2M
2024-04-11 23.00 23.16 21.91 22.50 0.3M
2024-04-10 22.77 23.27 22.34 22.99 0.6M
2024-04-09 23.07 23.31 22.64 23.07 0.3M
2024-04-08 22.73 23.38 22.47 22.96 0.4M
2024-04-05 22.59 23.02 22.24 22.73 0.6M
2024-04-04 23.31 24.37 22.57 22.61 0.4M
2024-04-03 23.48 24.18 22.96 23.32 0.8M
2024-04-02 24.03 24.19 23.32 23.73 0.7M
2024-04-01 24.81 25.09 23.72 24.25 0.4M
2024-03-28 24.60 24.97 24.09 24.90 0.4M
2024-03-27 24.66 25.32 23.61 24.55 0.5M
2024-03-26 25.77 25.94 24.13 24.53 0.7M
2024-03-25 25.32 25.80 24.98 25.43 0.3M
2024-03-22 25.86 25.97 25.22 25.49 0.3M
2024-03-21 25.58 26.00 25.11 25.85 0.4M
2024-03-20 24.80 25.78 24.10 25.61 0.4M
2024-03-19 24.37 25.00 24.14 24.55 0.3M
2024-03-18 23.76 24.40 23.01 24.12 0.4M
2024-03-15 22.79 24.07 22.79 23.76 0.4M
2024-03-14 25.52 25.52 22.49 22.94 0.2M
2024-03-13 24.97 25.70 24.97 25.55 0.4M
2024-03-12 23.57 25.08 22.76 25.04 0.5M
2024-03-11 25.18 25.53 23.60 23.67 0.2M
2024-03-08 25.36 26.04 24.68 25.35 0.3M
2024-03-07 25.00 25.35 24.58 25.34 0.4M
2024-03-06 25.05 25.52 23.97 24.64 0.4M
2024-03-05 24.22 25.00 23.89 24.66 0.6M
2024-03-04 25.79 25.80 23.87 24.44 0.4M
2024-03-01 25.43 26.33 25.02 25.72 0.3M
2024-02-29 26.20 26.28 24.61 25.09 0.2M
2024-02-28 26.34 27.24 25.67 25.98 0.3M
2024-02-27 25.90 26.25 24.80 26.10 0.6M
2024-02-26 24.60 25.69 23.77 25.56 0.5M
2024-02-23 24.16 24.85 23.50 24.64 0.2M
2024-02-22 23.57 24.63 23.39 23.98 0.4M
2024-02-21 23.34 24.36 22.99 23.20 0.6M
2024-02-20 22.10 23.15 21.65 22.69 0.6M
2024-02-16 22.00 22.60 21.32 22.50 0.2M
2024-02-15 22.00 22.63 21.48 22.09 0.6M
2024-02-14 22.00 22.33 21.11 21.87 0.6M
2024-02-13 17.82 21.74 17.82 21.40 1.2M
2024-02-12 17.25 17.66 17.09 17.42 0.2M
2024-02-09 16.98 17.54 16.61 17.23 0.1M
2024-02-08 16.74 16.90 16.55 16.80 0.2M
2024-02-07 17.34 17.34 16.72 16.75 0.2M
2024-02-06 17.09 17.44 17.01 17.13 0.3M
2024-02-05 16.78 17.57 16.48 17.00 0.2M
2024-02-02 17.03 17.58 16.59 16.91 0.2M
2024-02-01 17.56 17.73 17.07 17.35 0.3M
2024-01-31 17.73 18.55 17.03 17.45 0.4M
2024-01-30 18.16 18.16 17.68 17.73 0.3M
2024-01-29 17.96 18.41 17.59 18.28 0.4M
2024-01-26 17.94 18.10 17.33 17.77 0.4M
2024-01-25 17.56 17.99 17.33 17.84 0.4M
2024-01-24 17.89 17.95 17.47 17.50 0.1M
2024-01-23 18.13 18.21 17.28 17.72 0.4M
2024-01-22 17.77 18.34 17.32 17.78 0.5M
2024-01-19 17.67 17.94 17.24 17.75 0.1M
2024-01-18 18.31 18.31 17.58 17.74 0.4M
2024-01-17 17.81 18.24 17.45 18.22 0.5M
2024-01-16 18.32 18.32 17.78 18.16 0.1M
2024-01-12 18.20 19.22 18.20 18.45 0.2M
2024-01-11 18.72 18.73 17.81 18.21 0.2M
2024-01-10 19.35 19.72 18.03 18.76 0.2M
2024-01-09 18.74 19.56 17.81 19.26 0.5M
2024-01-08 17.09 19.03 17.03 18.90 0.2M
2024-01-05 16.96 17.26 16.13 17.08 0.6M
2024-01-04 17.42 17.83 16.80 17.46 0.4M
2024-01-03 18.40 18.40 17.11 17.34 0.7M
2024-01-02 18.04 19.04 18.03 18.44 0.5M