Premium
Bicycle Therapeutics PLC (BCYC)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 12.32 | 0.68 | 5.84 | 11.52 | 12.45 | 11.52 | 267282 |
| 1739316900 | 11.64 | -0.2 | -1.69 | 11.87 | 11.87 | 11.14 | 229340 |
| 1739230500 | 11.84 | -0.34 | -2.79 | 12.25 | 12.725 | 11.77 | 220768 |
| 1738971300 | 12.18 | -0.43 | -3.41 | 12.55 | 12.91 | 12.17 | 199546 |
| 1738884900 | 12.61 | -0.27 | -2.10 | 12.77 | 13.16 | 12.5 | 420794 |
| 1738798500 | 12.88 | -0.01 | -0.08 | 12.95 | 13.15 | 12.75 | 225117 |
| 1738712100 | 12.89 | 0.23 | 1.82 | 12.71 | 13.14 | 12.65 | 246355 |
| 1738625700 | 12.66 | -0.73 | -5.45 | 13.08 | 13.47 | 12.65 | 287657 |
| 1738366500 | 13.39 | 0.62 | 4.86 | 12.88 | 13.63 | 12.45 | 1332824 |
| 1738280100 | 12.77 | -0.21 | -1.62 | 13.03 | 13.565 | 12.74 | 318010 |
| 1738193700 | 12.98 | -0.17 | -1.29 | 13 | 13.24 | 12.75 | 190053 |
| 1738107300 | 13.15 | 0.11 | 0.84 | 13 | 13.425 | 12.8 | 150767 |
| 1738020900 | 13.04 | 0.06 | 0.46 | 12.8 | 13.61 | 12.8 | 266642 |
| 1737761700 | 12.98 | -0.22 | -1.67 | 13.14 | 13.42 | 12.95 | 229480 |
| 1737675300 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1737588900 | 13.2 | -0.36 | -2.65 | 13.37 | 13.37 | 12.61 | 277474 |
| 1737502500 | 13.56 | 0.22 | 1.65 | 13.48 | 13.9 | 13.3769 | 182998 |
| 1737156900 | 13.34 | -0.25 | -1.84 | 13.63 | 13.6711 | 13.2 | 203978 |
| 1737070500 | 13.59 | -0.96 | -6.60 | 14.54 | 14.95 | 13.21 | 288033 |
| 1736984100 | 14.55 | -0.26 | -1.76 | 14.99 | 15.3 | 14.26 | 213487 |
| 1736897700 | 14.81 | -0.35 | -2.31 | 15.29 | 15.43 | 14.71 | 446037 |
| 1736811300 | 15.16 | 1.85 | 13.90 | 13.74 | 15.165 | 13.45 | 777524 |
| 1736552100 | 13.31 | -0.86 | -6.07 | 13.98 | 13.9892 | 13.2 | 300364 |
| 1736379300 | 14.17 | -0.97 | -6.41 | 15.07 | 15.27 | 14.17 | 239586 |
| 1736292900 | 15.14 | 0.26 | 1.75 | 14.99 | 15.47 | 14.87 | 240440 |
| 1736206500 | 14.88 | -0.01 | -0.07 | 15 | 15.34 | 14.74 | 289310 |
| 1735947300 | 14.89 | 0.53 | 3.69 | 14.45 | 15.19 | 14.45 | 684045 |
| 1735860900 | 14.36 | 0.36 | 2.57 | 13.9 | 14.69 | 13.835 | 333515 |
| 1735688100 | 14 | -0.13 | -0.92 | 14.15 | 14.17 | 13.41 | 982574 |
| 1735601700 | 14.13 | -0.42 | -2.89 | 14.5 | 14.875 | 13.9648 | 587820 |
| 1735342500 | 14.55 | -0.05 | -0.34 | 14.7 | 14.85 | 14.25 | 234586 |
| 1735256100 | 14.6 | -0.09 | -0.61 | 14.61 | 15.1 | 14.56 | 171004 |
| 1735077840 | 14.69 | 0.15 | 1.03 | 14.5 | 15 | 14.25 | 268118 |
| 1734996900 | 14.54 | -0.14 | -0.95 | 14.8 | 15.1851 | 14.25 | 516630 |
| 1734737700 | 14.68 | -0.32 | -2.13 | 15 | 15.3 | 14.64 | 448076 |
| 1734651300 | 15 | -0.32 | -2.06 | 15.31 | 15.3868 | 14.75 | 475194 |
| 1734564900 | 15.315 | 0.17 | 1.16 | 16.469999 | 17.035 | 14.79 | 657168 |
| 1734478500 | 15.14 | 0.02 | 0.13 | 15 | 15.85 | 14.95 | 2476214 |
| 1734392100 | 15.12 | 1.31 | 9.49 | 13.88 | 15.72 | 13.88 | 1964549 |
| 1734132900 | 13.81 | -6.3 | -31.33 | 17.29 | 17.78 | 12.17 | 5711680 |
| 1734046500 | 20.11 | -0.98 | -4.65 | 20.87 | 21.14 | 20.11 | 307892 |
| 1733960100 | 21.09 | 0.23 | 1.10 | 20.8 | 21.21 | 20.6 | 331757 |
| 1733873700 | 20.86 | -0.19 | -0.90 | 21.13 | 21.5013 | 20.14 | 734376 |
| 1733787300 | 21.05 | 1.1 | 5.51 | 19.96 | 21.285 | 19.8409 | 824657 |
| 1733528100 | 19.95 | 0.74 | 3.85 | 19.25 | 20.24 | 19.25 | 139616 |
| 1733441700 | 19.21 | -0.47 | -2.39 | 19.8 | 19.85 | 18.8 | 663709 |
| 1733355300 | 19.68 | 0.23 | 1.18 | 19.42 | 19.83 | 19.3 | 170112 |
| 1733268900 | 19.45 | -0.56 | -2.80 | 20.15 | 20.51 | 19.29 | 455823 |
| 1733182500 | 20.01 | -0.39 | -1.91 | 20.4 | 21 | 19.92 | 279083 |
| 1732917840 | 20.4 | 0.05 | 0.25 | 20.36 | 20.72 | 20.2 | 208916 |
| 1732750500 | 20.35 | -0.05 | -0.25 | 20.5 | 20.53 | 20.16 | 238848 |
| 1732664100 | 20.4 | 0.45 | 2.26 | 20.28 | 21.33 | 19.9 | 790946 |
| 1732577700 | 19.95 | -0.59 | -2.87 | 20.63 | 21.45 | 19.94 | 463835 |
| 1732318500 | 20.54 | 0.28 | 1.38 | 20.27 | 21.6 | 20.26 | 536420 |
| 1732232100 | 20.26 | -0.1 | -0.49 | 20.45 | 20.71 | 19.85 | 962940 |
| 1732145700 | 20.36 | -0.12 | -0.59 | 20.49 | 20.9 | 20.15 | 270591 |
| 1732059300 | 20.48 | 0.02 | 0.10 | 20.24 | 20.63 | 19.95 | 712841 |
| 1731972900 | 20.46 | -1.33 | -6.10 | 21.81 | 22.18 | 20.46 | 764221 |
| 1731713700 | 21.79 | -0.79 | -3.50 | 22.65 | 22.71 | 21.27 | 325255 |
| 1731627300 | 22.58 | -0.64 | -2.76 | 23.33 | 23.52 | 22.26 | 356061 |
| 1731540900 | 23.22 | -0.2 | -0.85 | 23.76 | 24.1299 | 23.07 | 337335 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
