Skip to main content
Bicara Therapeutics Inc. (BCAX)
NASDAQ: BCAX · Real-Time Price · USD
17.59
+0.99 (5.96%)
Dec 20, 2024, 4:00 PM EST - Market closed

Bicara Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.0118.0816.0117.5917.595.96%4,286,217
Dec 19, 202416.4017.3416.2516.6016.601.59%1,258,449
Dec 18, 202418.0018.1516.1016.3416.34-9.97%470,590
Dec 17, 202417.2018.4117.0018.1518.154.25%555,995
Dec 16, 202417.4618.7817.1817.4117.41-0.51%454,225
Dec 13, 202417.9919.0117.3017.5017.50-3.02%312,508
Dec 12, 202419.6120.7118.0018.0518.05-9.41%367,082
Dec 11, 202419.1120.4418.8919.9219.923.21%413,470
Dec 10, 202421.1821.9318.9519.3019.30-8.70%424,995
Dec 9, 202421.4922.6820.6121.1421.140.19%375,796
Dec 6, 202419.4621.5419.3521.1021.107.98%307,299
Dec 5, 202419.5021.1118.9519.5419.54-2.06%220,374
Dec 4, 202419.0620.6619.0619.9519.953.91%372,630
Dec 3, 202419.9220.5018.7619.2019.20-4.05%236,299
Dec 2, 202420.8521.7619.9420.0120.01-3.75%283,364
Nov 29, 202421.0022.2020.4020.7920.79-0.81%189,395
Nov 27, 202420.4221.5019.6620.9620.962.49%185,205
Nov 26, 202418.1320.6117.8420.4520.4512.05%245,561
Nov 25, 202418.2319.1417.7018.2518.250.88%382,452
Nov 22, 202417.5118.7217.5118.0918.091.80%542,930
Nov 21, 202418.4118.8317.4117.7717.77-3.32%560,410
Nov 20, 202419.2320.7917.6218.3818.38-4.87%361,894
Nov 19, 202419.1319.7818.7719.3219.320.65%494,217
Nov 18, 202419.7421.1918.7319.2019.20-4.83%368,995
Nov 15, 202422.2224.0919.9520.1720.17-9.35%460,151
Nov 14, 202421.8023.1521.5922.2522.251.14%163,282
Nov 13, 202422.3523.1721.8222.0022.00-1.57%268,955
Nov 12, 202423.9124.1522.1022.3522.35-7.30%238,795
Nov 11, 202424.1024.5923.3624.1124.111.22%148,530
Nov 8, 202423.5924.7023.1623.8223.820.93%178,233
Nov 7, 202423.7725.0923.2723.6023.60-0.72%193,351
Nov 6, 202425.8128.0923.6723.7723.77-5.64%371,258
Nov 5, 202425.0926.0024.3125.1925.190.88%487,900
Nov 4, 202423.8725.3623.3024.9724.974.00%388,784
Nov 1, 202424.0924.8923.4424.0124.011.39%306,783
Oct 31, 202423.3524.2222.5523.6823.68-0.08%309,780
Oct 30, 202423.5524.8323.1723.7023.700.25%279,542
Oct 29, 202422.3523.9321.8023.6423.645.77%308,239
Oct 28, 202422.6123.4022.3522.3522.35-0.67%282,499
Oct 25, 202422.7023.3522.2522.5022.50-0.49%133,699
Oct 24, 202422.2523.3622.0322.6122.610.58%186,939
Oct 23, 202422.2522.8522.0022.4822.48-0.79%108,270
Oct 22, 202422.4823.5322.4822.6622.660.80%268,710
Oct 21, 202421.7523.0021.5522.4822.482.37%402,431
Oct 18, 202420.2422.8520.2421.9621.967.44%589,373
Oct 17, 202420.2821.0019.9920.4420.441.19%509,068
Oct 16, 202419.9520.5219.7520.2020.201.00%226,888
Oct 15, 202419.7420.8819.5920.0020.000.15%677,530
Oct 14, 202419.3521.1019.0719.9719.972.89%409,751
Oct 11, 202418.9120.0018.3319.4119.412.16%614,565
Oct 10, 202420.3120.6618.5819.0019.00-6.40%844,928
Oct 9, 202422.8223.3320.1120.3020.30-9.98%470,889
Oct 8, 202424.8024.9822.0022.5522.55-7.77%421,616
Oct 7, 202424.9125.7524.1724.4524.45-2.82%70,221
Oct 4, 202423.7225.3823.1025.1625.165.71%203,306
Oct 3, 202422.7924.8622.7923.8023.802.59%405,016
Oct 2, 202424.3824.9522.7023.2023.20-5.03%336,473
Oct 1, 202425.1025.6823.6124.4324.43-4.08%615,089
Sep 30, 202425.4425.6823.7525.4725.470.12%189,068
Sep 27, 202425.7427.4524.8025.4425.44-1.01%217,255
Sep 26, 202426.7026.7024.6525.7025.70-2.28%224,905
Sep 25, 202425.8926.8924.9726.3026.302.14%186,838
Sep 24, 202425.7425.8524.7625.7525.750.86%70,667
Sep 23, 202425.5426.6824.4925.5325.53-0.31%163,061
Sep 20, 202424.3326.5022.1225.6125.614.11%620,463
Sep 19, 202425.7526.4524.1024.6024.60-4.39%1,025,092
Sep 18, 202427.4727.4724.8025.7325.73-4.95%299,470
Sep 17, 202427.2627.9424.0627.0727.076.53%421,785
Sep 16, 202422.3427.7022.3425.4125.418.54%786,366