Bicara Therapeutics Inc. Common Stock (BCAX)
10.62
-1.21 (-10.23%)
At close: Apr 04, 2025, 3:59 PM
10.57
-0.47%
After-hours: Apr 04, 2025, 04:05 PM EDT
Bicara Therapeutics Common Stock Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 11.37 | 12.24 | 10.52 | 10.57 | -1.26 | -10.65% | 511,870 |
| Apr 3, 2025 | 12.52 | 12.80 | 11.64 | 11.83 | -1.43 | -10.78% | 662,800 |
| Apr 2, 2025 | 12.53 | 13.71 | 12.04 | 13.26 | 0.60 | 4.74% | 502,023 |
| Apr 1, 2025 | 12.65 | 12.97 | 12.22 | 12.66 | -0.37 | -2.84% | 529,900 |
| Mar 31, 2025 | 12.99 | 13.85 | 12.52 | 13.03 | -0.37 | -2.76% | 559,519 |
| Mar 28, 2025 | 13.39 | 14.39 | 13.03 | 13.40 | 0.00 | 0.00% | 310,531 |
| Mar 27, 2025 | 13.26 | 13.89 | 12.72 | 13.40 | 0.30 | 2.29% | 333,700 |
| Mar 26, 2025 | 13.04 | 13.24 | 12.56 | 13.10 | 0.07 | 0.54% | 261,100 |
| Mar 25, 2025 | 13.86 | 14.28 | 12.78 | 13.03 | -0.77 | -5.58% | 1,375,952 |
| Mar 24, 2025 | 13.34 | 13.88 | 12.67 | 13.80 | 0.56 | 4.23% | 280,900 |
| Mar 21, 2025 | 12.93 | 13.44 | 12.68 | 13.24 | 0.15 | 1.15% | 478,100 |
| Mar 20, 2025 | 12.39 | 13.32 | 12.39 | 13.09 | 0.69 | 5.56% | 377,300 |
| Mar 19, 2025 | 12.31 | 12.86 | 11.94 | 12.40 | -0.04 | -0.32% | 470,900 |
| Mar 18, 2025 | 13.35 | 13.47 | 12.33 | 12.44 | -1.06 | -7.85% | 482,700 |
| Mar 17, 2025 | 12.03 | 13.69 | 12.03 | 13.50 | 1.08 | 8.70% | 498,500 |
| Mar 14, 2025 | 13.49 | 14.04 | 12.01 | 12.42 | -0.93 | -6.97% | 746,322 |
| Mar 13, 2025 | 12.90 | 13.42 | 12.04 | 13.35 | 0.34 | 2.61% | 715,805 |
| Mar 12, 2025 | 14.46 | 14.83 | 12.46 | 13.01 | -1.49 | -10.28% | 2,804,600 |
| Mar 11, 2025 | 15.40 | 15.82 | 14.14 | 14.50 | -0.86 | -5.60% | 459,116 |
| Mar 10, 2025 | 16.45 | 16.59 | 15.11 | 15.36 | -1.19 | -7.19% | 456,300 |
| Mar 7, 2025 | 15.58 | 16.68 | 15.53 | 16.55 | 0.80 | 5.08% | 704,043 |
| Mar 6, 2025 | 14.67 | 15.83 | 14.25 | 15.75 | 0.87 | 5.85% | 516,900 |
| Mar 5, 2025 | 13.80 | 14.93 | 12.81 | 14.88 | 1.21 | 8.85% | 344,200 |
| Mar 4, 2025 | 12.40 | 13.73 | 12.11 | 13.67 | 0.97 | 7.64% | 343,327 |
| Mar 3, 2025 | 13.30 | 13.34 | 12.09 | 12.70 | -0.60 | -4.51% | 340,133 |
| Feb 28, 2025 | 12.28 | 13.50 | 12.11 | 13.30 | 0.94 | 7.61% | 251,046 |
| Feb 27, 2025 | 12.32 | 12.63 | 11.77 | 12.36 | 0.03 | 0.24% | 177,525 |
| Feb 26, 2025 | 12.31 | 13.17 | 12.11 | 12.33 | -0.12 | -0.96% | 259,022 |
| Feb 25, 2025 | 13.03 | 14.15 | 11.94 | 12.45 | -0.53 | -4.08% | 934,200 |
| Feb 24, 2025 | 12.94 | 13.70 | 12.33 | 12.98 | -0.02 | -0.15% | 735,714 |
| Feb 21, 2025 | 14.01 | 14.13 | 12.69 | 13.00 | -0.82 | -5.93% | 352,032 |
| Feb 20, 2025 | 13.16 | 13.83 | 12.96 | 13.82 | 0.66 | 5.02% | 316,900 |
| Feb 19, 2025 | 12.91 | 13.40 | 12.87 | 13.16 | 0.07 | 0.53% | 283,736 |
| Feb 18, 2025 | 13.58 | 14.42 | 12.38 | 13.09 | -0.39 | -2.89% | 374,100 |
| Feb 14, 2025 | 13.30 | 13.95 | 13.25 | 13.48 | 0.36 | 2.74% | 180,535 |
| Feb 13, 2025 | 13.41 | 13.41 | 12.50 | 13.12 | -0.10 | -0.76% | 162,800 |
| Feb 12, 2025 | 12.82 | 13.57 | 12.61 | 13.22 | 0.20 | 1.54% | 161,500 |
| Feb 11, 2025 | 13.17 | 13.17 | 11.64 | 13.02 | 0.02 | 0.15% | 469,550 |
| Feb 10, 2025 | 12.07 | 13.09 | 12.07 | 13.00 | 0.87 | 7.17% | 423,900 |
| Feb 7, 2025 | 12.57 | 12.99 | 11.85 | 12.13 | -0.47 | -3.73% | 253,436 |
| Feb 6, 2025 | 13.84 | 13.91 | 12.28 | 12.60 | -0.12 | -0.94% | 201,800 |
| Feb 5, 2025 | 12.32 | 12.97 | 12.27 | 12.72 | 0.48 | 3.92% | 225,200 |
| Feb 4, 2025 | 12.21 | 12.54 | 11.76 | 12.24 | -0.06 | -0.49% | 175,120 |
| Feb 3, 2025 | 12.09 | 13.60 | 12.02 | 12.30 | -0.32 | -2.54% | 235,618 |
| Jan 31, 2025 | 12.88 | 13.38 | 12.51 | 12.62 | -0.29 | -2.25% | 488,300 |
| Jan 30, 2025 | 11.78 | 13.09 | 11.78 | 12.91 | 1.15 | 9.78% | 543,600 |
| Jan 29, 2025 | 11.91 | 12.40 | 11.66 | 11.76 | -0.22 | -1.84% | 294,243 |
| Jan 28, 2025 | 11.55 | 12.60 | 11.10 | 11.98 | 0.33 | 2.83% | 834,800 |
| Jan 27, 2025 | 12.03 | 12.11 | 11.43 | 11.65 | 0.04 | 0.34% | 251,118 |
| Jan 24, 2025 | 12.03 | 12.36 | 11.55 | 11.61 | -0.36 | -3.01% | 325,302 |