Bicara Therapeutics Inc. BCAX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$18,20-0,41 (-2,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,20 | -2,20 % | $18,61 | $19,17 | $18,12 | 665,43K |
| 2026-09-30 | $18,61 | +0,27 % | $18,71 | $18,95 | $18,39 | 905,40K |
| 2026-09-29 | $18,56 | -1,28 % | $18,88 | $19,39 | $18,51 | 599,80K |
| 2026-09-28 | $18,80 | -2,13 % | $19,21 | $19,26 | $18,59 | 775,30K |
| 2026-09-25 | $19,21 | -2,88 % | $19,86 | $19,89 | $19,17 | 662,50K |
| 2026-09-24 | $19,78 | -3,44 % | $20,43 | $20,84 | $19,33 | 1,37M |
| 2026-09-23 | $20,49 | -10,07 % | $22,78 | $23,11 | $20,48 | 954,80K |
| 2026-09-22 | $22,78 | +3,50 % | $22,31 | $22,91 | $22,23 | 622,20K |
| 2026-09-21 | $22,01 | -2,78 % | $23,06 | $23,34 | $21,95 | 315,40K |
| 2026-09-18 | $22,64 | +0,22 % | $22,66 | $22,85 | $22,26 | 934,20K |
| 2026-09-17 | $22,59 | +2,68 % | $22,40 | $22,98 | $22,38 | 492,00K |
| 2026-09-16 | $22,00 | -2,96 % | $22,74 | $23,25 | $21,86 | 798,30K |
| 2026-09-15 | $22,67 | -2,28 % | $23,11 | $23,11 | $22,47 | 706,50K |
| 2026-09-14 | $23,20 | +1,71 % | $22,88 | $23,62 | $22,51 | 426,30K |
| 2026-09-11 | $22,81 | -1,26 % | $23,29 | $24,23 | $22,40 | 471,50K |
| 2026-09-10 | $23,10 | -2,28 % | $23,31 | $23,63 | $22,50 | 644,80K |
| 2026-09-09 | $23,64 | -0,30 % | $23,37 | $23,98 | $23,09 | 550,20K |
| 2026-09-08 | $23,71 | +2,33 % | $22,64 | $23,98 | $22,26 | 710,00K |
| 2026-09-04 | $23,17 | -0,73 % | $23,09 | $23,47 | $22,85 | 296,90K |
| 2026-09-03 | $23,34 | -0,93 % | $23,72 | $24,21 | $22,85 | 259,70K |
| 2026-09-02 | $23,56 | +0,60 % | $23,64 | $24,35 | $22,82 | 518,80K |
| 2026-09-01 | $23,42 | +1,30 % | $22,86 | $23,47 | $22,63 | 429,90K |
| 2026-08-31 | $23,12 | -1,32 % | $23,35 | $23,50 | $22,61 | 512,00K |
| 2026-08-28 | $23,43 | -5,64 % | $24,45 | $24,58 | $23,36 | 524,70K |
| 2026-08-27 | $24,83 | +0,40 % | $24,78 | $25,24 | $24,26 | 445,00K |
| 2026-08-26 | $24,73 | +0,61 % | $24,53 | $24,87 | $24,03 | 423,80K |
| 2026-08-25 | $24,58 | +4,24 % | $23,94 | $24,94 | $23,91 | 410,30K |
| 2026-08-24 | $23,58 | -1,34 % | $23,63 | $24,24 | $22,94 | 669,70K |
| 2026-08-21 | $23,90 | -2,01 % | $24,73 | $25,56 | $23,77 | 496,30K |
| 2026-08-20 | $24,39 | -5,68 % | $25,44 | $25,79 | $24,27 | 449,00K |
| 2026-08-19 | $25,86 | +3,77 % | $26,09 | $26,95 | $25,04 | 670,40K |
| 2026-08-18 | $24,92 | -0,08 % | $24,71 | $25,45 | $24,47 | 446,10K |
| 2026-08-17 | $24,94 | +2,72 % | $24,28 | $25,00 | $24,13 | 434,60K |
| 2026-08-14 | $24,28 | +2,75 % | $23,51 | $24,97 | $23,27 | 479,90K |
| 2026-08-13 | $23,63 | -4,06 % | $24,89 | $24,93 | $23,33 | 751,50K |
| 2026-08-12 | $24,63 | +3,66 % | $24,00 | $25,14 | $23,88 | 810,30K |
| 2026-08-11 | $23,76 | -14,32 % | $22,80 | $26,92 | $22,80 | 1,72M |
| 2026-08-10 | $27,73 | -1,18 % | $27,83 | $28,40 | $27,07 | 949,30K |
| 2026-08-07 | $28,06 | +2,00 % | $27,90 | $28,43 | $26,90 | 570,60K |
| 2026-08-06 | $27,51 | +6,26 % | $26,11 | $27,68 | $26,06 | 704,00K |
| 2026-08-05 | $25,89 | -0,80 % | $26,31 | $26,62 | $25,34 | 818,30K |
| 2026-08-04 | $26,10 | +1,40 % | $26,24 | $26,87 | $25,80 | 815,10K |
| 2026-08-03 | $25,74 | -5,02 % | $26,85 | $26,85 | $25,70 | 399,00K |
| 2026-07-31 | $27,10 | +3,16 % | $26,62 | $27,12 | $25,35 | 690,00K |
| 2026-07-30 | $26,27 | +1,47 % | $26,00 | $26,89 | $25,84 | 826,60K |
| 2026-07-29 | $25,89 | -3,68 % | $26,88 | $27,04 | $25,81 | 509,40K |
| 2026-07-28 | $26,88 | -3,34 % | $27,62 | $28,90 | $26,46 | 489,90K |
| 2026-07-27 | $27,81 | +2,92 % | $27,36 | $28,92 | $27,36 | 499,50K |
| 2026-07-24 | $27,02 | -2,56 % | $27,73 | $28,22 | $26,68 | 481,70K |
| 2026-07-23 | $27,73 | -0,82 % | $27,55 | $28,33 | $26,95 | 357,40K |
| 2026-07-22 | $27,96 | -0,67 % | $27,84 | $28,28 | $27,40 | 385,60K |
| 2026-07-21 | $28,15 | +3,68 % | $27,18 | $28,32 | $26,68 | 289,40K |
| 2026-07-20 | $27,15 | -2,20 % | $27,77 | $28,07 | $27,10 | 287,30K |
| 2026-07-17 | $27,76 | +0,58 % | $27,60 | $28,24 | $26,64 | 471,70K |
| 2026-07-16 | $27,60 | -1,83 % | $28,06 | $28,77 | $26,86 | 445,10K |
| 2026-07-15 | $28,11 | +0,05 % | $28,00 | $28,28 | $27,51 | 258,70K |
| 2026-07-14 | $28,10 | -0,18 % | $28,30 | $28,52 | $27,70 | 688,90K |
| 2026-07-13 | $28,15 | -2,63 % | $28,53 | $28,53 | $27,57 | 420,30K |
| 2026-07-10 | $28,91 | -2,59 % | $29,68 | $29,82 | $27,78 | 584,40K |
| 2026-07-09 | $29,68 | +2,38 % | $29,00 | $30,16 | $29,00 | 439,90K |
| 2026-07-08 | $28,99 | -4,64 % | $30,25 | $30,50 | $28,05 | 867,30K |
| 2026-07-07 | $30,40 | +4,04 % | $29,45 | $30,99 | $29,06 | 1,84M |
| 2026-07-06 | $29,22 | +0,76 % | $29,00 | $29,84 | $28,62 | 531,30K |
| 2026-07-02 | $29,00 | +0,31 % | $29,13 | $29,78 | $28,65 | 924,10K |
| 2026-07-01 | $28,91 | -2,63 % | $29,35 | $29,90 | $28,78 | 892,00K |
| 2026-06-30 | $29,69 | +1,19 % | $29,50 | $29,82 | $28,99 | 1,22M |
| 2026-06-29 | $29,34 | +9,19 % | $26,91 | $29,38 | $26,59 | 1,57M |
| 2026-06-26 | $26,87 | +2,01 % | $26,30 | $27,00 | $26,02 | 4,60M |
| 2026-06-25 | $26,34 | +2,73 % | $26,02 | $27,98 | $25,21 | 1,22M |
| 2026-06-24 | $25,64 | +2,56 % | $25,00 | $26,29 | $24,18 | 851,70K |
| 2026-06-23 | $25,00 | +1,83 % | $24,27 | $25,84 | $24,01 | 717,30K |
| 2026-06-22 | $24,55 | +5,68 % | $23,52 | $24,60 | $23,28 | 831,30K |
| 2026-06-18 | $23,23 | +1,35 % | $23,34 | $23,76 | $22,62 | 1,93M |
| 2026-06-17 | $22,92 | +4,42 % | $22,22 | $23,12 | $21,87 | 609,60K |
| 2026-06-16 | $21,95 | +1,81 % | $21,51 | $22,30 | $20,78 | 386,30K |
| 2026-06-15 | $21,56 | -0,60 % | $21,93 | $22,26 | $21,30 | 375,50K |
| 2026-06-12 | $21,69 | +1,93 % | $21,25 | $22,16 | $21,24 | 418,90K |
| 2026-06-11 | $21,28 | +5,29 % | $20,38 | $21,38 | $20,08 | 567,20K |
| 2026-06-10 | $20,21 | -1,70 % | $20,58 | $21,33 | $19,93 | 667,00K |
| 2026-06-09 | $20,56 | +2,29 % | $20,40 | $20,83 | $19,81 | 619,10K |
| 2026-06-08 | $20,10 | +0,50 % | $20,55 | $20,55 | $19,67 | 478,30K |
| 2026-06-05 | $20,00 | -2,01 % | $20,28 | $20,42 | $19,95 | 356,20K |
| 2026-06-04 | $20,41 | +2,05 % | $20,11 | $20,76 | $19,94 | 298,00K |
| 2026-06-03 | $20,00 | +1,83 % | $19,63 | $20,26 | $19,09 | 548,30K |
| 2026-06-02 | $19,64 | -4,75 % | $20,47 | $20,62 | $19,50 | 669,20K |
| 2026-06-01 | $20,62 | -5,20 % | $21,73 | $21,75 | $20,42 | 740,30K |
| 2026-05-29 | $21,75 | 0,00 % | $21,63 | $21,99 | $21,33 | 348,70K |
| 2026-05-28 | $21,75 | +0,79 % | $21,58 | $21,86 | $21,08 | 699,10K |
| 2026-05-27 | $21,58 | -1,82 % | $22,01 | $22,82 | $21,55 | 309,60K |
| 2026-05-26 | $21,98 | +1,38 % | $21,82 | $22,50 | $21,20 | 555,00K |