Skip to main content
Bicara Therapeutics Inc. (BCAX)
NASDAQ: BCAX · Real-Time Price · USD
9.32
-0.11 (-1.17%)
At close: Jun 20, 2025, 4:00 PM
9.50
+0.18 (1.93%)
Pre-market: Jun 23, 2025, 4:04 AM EDT

Bicara Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20259.559.789.089.329.32-1.17%583,804
Jun 18, 20259.619.839.299.439.43-2.48%726,802
Jun 17, 202510.0710.819.629.679.67-3.30%621,496
Jun 16, 202510.9211.069.9410.0010.00-7.75%544,973
Jun 13, 202511.1911.5710.7310.8410.84-6.31%443,529
Jun 12, 202511.5812.0511.3811.5711.57-2.61%472,984
Jun 11, 202512.6812.7411.7611.8811.88-5.56%516,699
Jun 10, 202511.5912.7211.5912.5812.589.58%577,463
Jun 9, 202511.7011.7511.1511.4811.48-0.17%749,348
Jun 6, 202511.2011.8410.3711.5011.504.26%1,125,077
Jun 5, 202511.1311.3510.5011.0311.03-1.16%1,224,643
Jun 4, 202511.0112.0810.8011.1611.161.36%2,275,042
Jun 3, 20259.9811.219.7111.0111.0111.21%3,058,206
Jun 2, 20259.4510.329.309.909.907.03%2,057,726
May 30, 20259.339.478.989.259.25-2.01%634,055
May 29, 20259.569.938.949.449.44-0.21%1,052,184
May 28, 20259.9810.309.459.469.46-5.21%790,291
May 27, 20259.4010.019.019.989.987.66%2,039,458
May 23, 202511.6511.707.809.279.27-40.80%7,213,720
May 22, 202514.4915.6913.7015.6615.667.33%966,714
May 21, 202514.8015.7314.2614.5914.59-2.99%403,827
May 20, 202515.3115.7714.7715.0415.04-1.12%1,133,887
May 19, 202514.1515.4613.4815.2115.215.11%431,043
May 16, 202513.7715.3013.4214.4714.47-594,520
May 15, 202513.7214.5013.2114.4714.475.62%291,773
May 14, 202513.2014.0113.1213.7013.705.06%307,664
May 13, 202514.1914.9912.6913.0413.04-8.10%866,571
May 12, 202513.7614.4913.1414.1914.199.41%567,901
May 9, 202513.1113.6112.7012.9712.97-1.22%729,786
May 8, 202511.8913.3811.7913.1313.1310.43%444,218
May 7, 202512.6013.2711.5911.8911.89-6.16%802,802
May 6, 202513.9414.1712.4212.6712.67-9.50%991,547
May 5, 202514.1214.4013.7614.0014.00-3.45%514,336
May 2, 202514.8415.6114.4814.5014.50-1.43%728,148
May 1, 202514.6614.8313.9114.7114.712.37%799,661
Apr 30, 202514.5115.3413.2814.3714.37-3.43%584,055
Apr 29, 202514.7115.3113.8014.8814.880.47%465,331
Apr 28, 202514.5615.0813.9114.8114.811.86%596,265
Apr 25, 202514.9615.6014.4114.5414.54-6.97%593,665
Apr 24, 202515.3615.7914.5815.6315.630.77%297,389
Apr 23, 202514.1016.2213.6615.5115.5112.23%1,175,828
Apr 22, 202512.8113.8312.2613.8213.829.25%370,498
Apr 21, 202511.7213.3111.4112.6512.654.03%470,246
Apr 17, 202511.2112.2310.5512.1612.163.40%521,081
Apr 16, 202511.4411.9911.0011.7611.762.71%649,599
Apr 15, 202511.2811.9511.0911.4511.450.62%292,742
Apr 14, 202511.0511.6610.6911.3811.385.66%557,547
Apr 11, 202510.1411.039.0510.7710.776.11%361,501
Apr 10, 202510.0710.939.7310.1510.15-2.40%402,067
Apr 9, 20259.0510.878.9110.4010.4010.99%592,113