Bicara Therapeutics Inc. ... (BCAX)
12.13
0.48 (4.12%)
At close: Jan 28, 2025, 2:13 PM
BCAX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2025 | 11.86 | 12.12 | 11.51 | 11.97 | 0.05 | 0.42% | 278,062 |
| Jan 22, 2025 | 11.96 | 12.10 | 11.51 | 11.92 | -0.16 | -1.32% | 292,902 |
| Jan 21, 2025 | 12.19 | 12.49 | 11.69 | 12.08 | -0.03 | -0.25% | 351,641 |
| Jan 17, 2025 | 12.01 | 12.23 | 11.56 | 12.11 | 0.23 | 1.94% | 234,941 |
| Jan 16, 2025 | 12.85 | 13.45 | 11.56 | 11.88 | -1.04 | -8.05% | 599,028 |
| Jan 15, 2025 | 13.23 | 13.97 | 12.80 | 12.92 | 0.08 | 0.62% | 406,900 |
| Jan 14, 2025 | 13.03 | 13.44 | 12.33 | 12.84 | -0.15 | -1.15% | 458,940 |
| Jan 13, 2025 | 14.20 | 14.85 | 12.78 | 12.99 | -1.39 | -9.67% | 300,000 |
| Jan 10, 2025 | 15.00 | 15.72 | 14.13 | 14.38 | -0.87 | -5.70% | 556,500 |
| Jan 8, 2025 | 15.61 | 15.98 | 15.15 | 15.25 | -0.50 | -3.17% | 220,821 |
| Jan 7, 2025 | 15.64 | 16.33 | 15.44 | 15.75 | 0.16 | 1.03% | 293,521 |
| Jan 6, 2025 | 16.68 | 17.39 | 15.54 | 15.59 | -1.10 | -6.59% | 431,330 |
| Jan 3, 2025 | 16.89 | 17.03 | 16.03 | 16.69 | -0.24 | -1.42% | 435,644 |
| Jan 2, 2025 | 17.47 | 17.56 | 16.82 | 16.93 | -0.49 | -2.81% | 483,700 |
| Dec 31, 2024 | 17.24 | 17.50 | 16.45 | 17.42 | 0.42 | 2.47% | 222,300 |
| Dec 30, 2024 | 18.03 | 18.22 | 16.51 | 17.00 | -1.27 | -6.95% | 261,500 |
| Dec 27, 2024 | 18.94 | 19.22 | 17.88 | 18.27 | -0.85 | -4.45% | 283,700 |
| Dec 26, 2024 | 19.02 | 19.75 | 18.96 | 19.12 | 0.00 | 0.00% | 250,200 |
| Dec 24, 2024 | 18.67 | 19.12 | 18.00 | 19.12 | 0.37 | 1.97% | 227,946 |
| Dec 23, 2024 | 17.32 | 19.28 | 17.32 | 18.75 | 1.16 | 6.59% | 393,800 |
| Dec 20, 2024 | 16.01 | 18.08 | 16.01 | 17.59 | 0.99 | 5.96% | 4,286,217 |
| Dec 19, 2024 | 16.40 | 17.34 | 16.25 | 16.60 | 0.26 | 1.59% | 1,258,449 |
| Dec 18, 2024 | 18.00 | 18.15 | 16.10 | 16.34 | -1.81 | -9.97% | 470,600 |
| Dec 17, 2024 | 17.20 | 18.41 | 17.00 | 18.15 | 0.74 | 4.25% | 556,000 |
| Dec 16, 2024 | 17.46 | 18.77 | 17.18 | 17.41 | -0.09 | -0.51% | 454,225 |
| Dec 13, 2024 | 17.99 | 19.01 | 17.30 | 17.50 | -0.55 | -3.05% | 312,508 |
| Dec 12, 2024 | 19.61 | 20.71 | 18.00 | 18.05 | -1.87 | -9.39% | 367,100 |
| Dec 11, 2024 | 19.11 | 20.44 | 18.89 | 19.92 | 0.62 | 3.21% | 413,500 |
| Dec 10, 2024 | 21.18 | 21.93 | 18.95 | 19.30 | -1.84 | -8.70% | 425,000 |
| Dec 9, 2024 | 21.49 | 22.68 | 20.61 | 21.14 | 0.04 | 0.19% | 375,800 |
| Dec 6, 2024 | 19.46 | 21.54 | 19.35 | 21.10 | 1.56 | 7.98% | 307,300 |
| Dec 5, 2024 | 19.50 | 21.11 | 18.95 | 19.54 | -0.41 | -2.06% | 220,400 |
| Dec 4, 2024 | 19.06 | 20.66 | 19.06 | 19.95 | 0.75 | 3.91% | 372,630 |
| Dec 3, 2024 | 19.92 | 20.50 | 18.76 | 19.20 | -0.81 | -4.05% | 236,300 |
| Dec 2, 2024 | 20.85 | 21.76 | 19.93 | 20.01 | -0.78 | -3.75% | 283,400 |
| Nov 29, 2024 | 21.00 | 22.20 | 20.40 | 20.79 | -0.17 | -0.81% | 189,400 |
| Nov 27, 2024 | 20.42 | 21.50 | 19.66 | 20.96 | 0.51 | 2.49% | 185,205 |
| Nov 26, 2024 | 18.13 | 20.61 | 17.84 | 20.45 | 2.20 | 12.05% | 245,600 |
| Nov 25, 2024 | 18.23 | 19.14 | 17.70 | 18.25 | 0.16 | 0.88% | 382,500 |
| Nov 22, 2024 | 17.51 | 18.72 | 17.51 | 18.09 | 0.32 | 1.80% | 542,930 |
| Nov 21, 2024 | 18.41 | 18.83 | 17.41 | 17.77 | -0.61 | -3.32% | 560,410 |
| Nov 20, 2024 | 19.23 | 20.79 | 17.62 | 18.38 | -0.94 | -4.87% | 361,900 |
| Nov 19, 2024 | 19.13 | 19.78 | 18.77 | 19.32 | 0.12 | 0.63% | 494,217 |
| Nov 18, 2024 | 19.74 | 21.19 | 18.73 | 19.20 | -0.97 | -4.81% | 369,000 |
| Nov 15, 2024 | 22.22 | 24.09 | 19.95 | 20.17 | -2.08 | -9.35% | 460,200 |
| Nov 14, 2024 | 21.80 | 23.15 | 21.59 | 22.25 | 0.25 | 1.14% | 163,300 |
| Nov 13, 2024 | 22.35 | 23.17 | 21.82 | 22.00 | -0.35 | -1.57% | 269,000 |
| Nov 12, 2024 | 23.91 | 24.15 | 22.10 | 22.35 | -1.76 | -7.30% | 238,800 |