Bicara Therapeutics Inc. ... (BCAX)
NASDAQ: BCAX
· Real-Time Price · USD
11.19
0.69 (6.57%)
At close: Sep 24, 2025, 3:59 PM
11.41
1.97%
After-hours: Sep 24, 2025, 06:47 PM EDT
BCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 10.56 | 11.46 | 10.51 | 11.19 | 11.19 | 6.57% | 735,211 |
| Sep 23, 2025 | 10.78 | 10.84 | 10.45 | 10.50 | 10.50 | -2.33% | 296,735 |
| Sep 22, 2025 | 10.46 | 10.89 | 10.30 | 10.75 | 10.75 | 2.97% | 263,145 |
| Sep 19, 2025 | 10.95 | 10.95 | 10.30 | 10.44 | 10.44 | -5.61% | 1,312,633 |
| Sep 18, 2025 | 11.01 | 11.26 | 10.93 | 11.06 | 11.06 | 0.82% | 334,200 |
| Sep 17, 2025 | 11.30 | 11.55 | 10.81 | 10.97 | 10.97 | -2.49% | 262,534 |
| Sep 16, 2025 | 11.37 | 11.65 | 11.19 | 11.25 | 11.25 | -1.14% | 225,300 |
| Sep 15, 2025 | 11.70 | 11.79 | 11.33 | 11.38 | 11.38 | -2.07% | 284,445 |
| Sep 12, 2025 | 11.98 | 12.10 | 11.61 | 11.62 | 11.62 | -3.01% | 172,800 |
| Sep 11, 2025 | 11.90 | 12.09 | 11.58 | 11.98 | 11.98 | 0.42% | 219,000 |
| Sep 10, 2025 | 12.45 | 12.48 | 11.91 | 11.93 | 11.93 | -4.25% | 311,200 |
| Sep 9, 2025 | 12.28 | 12.55 | 12.13 | 12.46 | 12.46 | 1.38% | 178,300 |
| Sep 8, 2025 | 12.12 | 12.39 | 11.89 | 12.29 | 12.29 | 1.91% | 436,720 |
| Sep 5, 2025 | 12.10 | 12.33 | 11.70 | 12.06 | 12.06 | 0.00% | 359,700 |
| Sep 4, 2025 | 11.98 | 12.13 | 11.57 | 12.06 | 12.06 | 0.50% | 199,300 |
| Sep 3, 2025 | 11.81 | 12.19 | 11.58 | 12.00 | 12.00 | 0.84% | 291,600 |
| Sep 2, 2025 | 11.88 | 12.02 | 11.48 | 11.90 | 11.90 | -0.34% | 378,840 |
| Aug 29, 2025 | 11.93 | 12.01 | 11.60 | 11.94 | 11.94 | 0.25% | 189,300 |
| Aug 28, 2025 | 12.23 | 12.30 | 11.87 | 11.91 | 11.91 | -0.92% | 244,400 |
| Aug 27, 2025 | 11.99 | 12.25 | 11.97 | 12.02 | 12.02 | -0.17% | 321,407 |