Bicara Therapeutics Inc. BCAX
NASDAQ · United States · Health Technology
$18.40-0.21 (-1.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.38 | -1.24% | $18.61 | $19.17 | $18.38 | 218.71K |
| 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 |