Dark

BCAX
Bicara Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:58 PM EDT

27.11USD+3.355%(+0.88)689,859

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:16:30 AM EDT

26.30USD+0.267%(+0.07)596

After-hours

Jul 31, 2026 4:21:30 PM EDT

28.80USD+6.234%(+1.69)108,648

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	26.6200	27.1200	25.3500	27.1000	+3.159%	690,169	0.000%
2026-07-30	26.0000	26.8900	25.8400	26.2700	+1.468%	826,582	+3.159%
2026-07-29	26.8800	27.0400	25.8100	25.8900	-3.683%	509,362	+4.674%
2026-07-28	27.6200	28.9000	26.4600	26.8800	-3.344%	489,919	+0.818%
2026-07-27	27.3600	28.9200	27.3600	27.8100	+2.924%	499,476	-2.553%
2026-07-24	27.7300	28.2200	26.6850	27.0200	-2.560%	481,657	+0.296%
2026-07-23	27.5500	28.3300	26.9550	27.7300	-0.823%	357,450	-2.272%
2026-07-22	27.8400	28.2825	27.4000	27.9600	-0.675%	385,600	-3.076%
2026-07-21	27.1800	28.3150	26.6800	28.1500	+3.683%	289,429	-3.730%
2026-07-20	27.7700	28.0700	27.1000	27.1500	-2.197%	287,311	-0.184%
2026-07-17	27.6000	28.2400	26.6400	27.7600	+0.580%	471,678	-2.378%
2026-07-16	28.0600	28.7750	26.8600	27.6000	-1.832%	445,093	-1.812%
2026-07-15	28.0000	28.2850	27.5100	28.1150	+0.053%	258,745	-3.610%
2026-07-14	28.3000	28.5200	27.7000	28.1000	-0.178%	684,333	-3.559%
2026-07-13	28.5350	28.5350	27.5662	28.1500	-2.629%	420,317	-3.730%
2026-07-10	29.6800	29.8200	27.7850	28.9100	-2.594%	584,431	-6.261%
2026-07-09	29.0000	30.1600	29.0000	29.6800	+2.380%	440,071	-8.693%
2026-07-08	30.2500	30.5000	28.0500	28.9900	-4.638%	867,383	-6.519%
2026-07-07	29.4500	30.9900	29.0589	30.4000	+4.038%	1,840,185	-10.855%
2026-07-06	29.0000	29.8450	28.6200	29.2200	+0.759%	531,313	-7.255%
2026-07-02	29.1300	29.7799	28.6500	29.0000	+0.311%	924,138	-6.552%
2026-07-01	29.3550	29.9000	28.7800	28.9100	-2.627%	891,733	-6.261%
2026-06-30	29.5000	29.8150	28.9900	29.6900	+1.193%	1,222,093	-8.723%
2026-06-29	26.9100	29.3800	26.5950	29.3400	+9.192%	1,568,973	-7.635%
2026-06-26	26.3000	27.0000	26.0200	26.8700	+2.012%	4,601,411	+0.856%
2026-06-25	26.0250	27.9800	25.2134	26.3400	+2.730%	1,216,623	+2.885%
2026-06-24	25.0000	26.2900	24.1800	25.6400	+2.560%	851,723	+5.694%
2026-06-23	24.2700	25.8400	24.0100	25.0000	+1.833%	717,330	+8.400%
2026-06-22	23.5200	24.6000	23.2800	24.5500	+5.682%	831,570	+10.387%
2026-06-18	23.3400	23.7600	22.6200	23.2300	+1.353%	1,934,590	+16.659%
2026-06-17	22.2200	23.1200	21.8700	22.9200	+4.419%	609,625	+18.237%
2026-06-16	21.5100	22.3000	20.7801	21.9500	+1.809%	386,254	+23.462%
2026-06-15	21.9300	22.2600	21.3000	21.5600	-0.599%	375,450	+25.696%
2026-06-12	21.2500	22.1550	21.2400	21.6900	+1.927%	418,876	+24.942%
2026-06-11	20.3800	21.3800	20.0800	21.2800	+5.294%	567,166	+27.350%
2026-06-10	20.5800	21.3300	19.9300	20.2100	-1.702%	667,013	+34.092%
2026-06-09	20.4000	20.8300	19.8100	20.5600	+2.289%	619,084	+31.809%
2026-06-08	20.5500	20.5500	19.6700	20.1000	+0.500%	478,296	+34.826%
2026-06-05	20.2800	20.4200	19.9500	20.0000	-2.009%	356,197	+35.500%
2026-06-04	20.1100	20.7600	19.9359	20.4100	+2.050%	298,178	+32.778%
2026-06-03	19.6300	20.2600	19.0900	20.0000	+1.833%	548,320	+35.500%
2026-06-02	20.4700	20.6200	19.5050	19.6400	-4.753%	669,225	+37.984%
2026-06-01	21.7300	21.7450	20.4250	20.6200	-5.195%	740,345	+31.426%
2026-05-29	21.6300	21.9900	21.3250	21.7500	0.000%	348,672	+24.598%
2026-05-28	21.5800	21.8600	21.0800	21.7500	+0.788%	699,114	+24.598%
2026-05-27	22.0100	22.8200	21.5500	21.5800	-1.820%	309,560	+25.579%
2026-05-26	21.8200	22.5000	21.2017	21.9800	+1.384%	555,042	+23.294%
2026-05-22	20.8400	21.9600	20.5350	21.6800	+4.031%	365,781	+25.000%
2026-05-21	20.2500	21.2699	20.1800	20.8400	+2.007%	429,537	+30.038%
2026-05-20	20.2100	20.8000	20.1201	20.4300	+1.997%	375,528	+32.648%
2026-05-19	19.1800	20.1200	18.6200	20.0300	+3.836%	429,828	+35.297%
2026-05-18	20.9200	20.9200	19.2000	19.2900	-4.647%	571,811	+40.487%
2026-05-15	20.3100	20.6600	19.8700	20.2300	-2.034%	552,932	+33.959%
2026-05-14	21.1600	21.1900	20.0000	20.6500	-1.620%	1,294,914	+31.235%
2026-05-13	22.3600	22.4000	20.9600	20.9900	-6.211%	1,364,800	+29.109%
2026-05-12	22.9300	22.9350	21.8150	22.3800	-2.356%	352,854	+21.090%
2026-05-11	22.4900	23.7800	21.9101	22.9200	+1.506%	656,927	+18.237%
2026-05-08	23.0700	23.4800	22.4700	22.5800	-2.209%	377,373	+20.018%
2026-05-07	23.8000	23.8000	22.6000	23.0900	-2.902%	345,253	+17.367%
2026-05-06	23.2400	23.8000	22.8200	23.7800	+2.677%	325,001	+13.961%
2026-05-05	22.9700	23.1900	22.2100	23.1600	+1.937%	486,496	+17.012%
2026-05-04	21.6300	22.9700	21.6300	22.7200	+4.845%	301,989	+19.278%
2026-05-01	21.6000	22.4643	21.3700	21.6700	+0.417%	297,745	+25.058%
2026-04-30	21.2700	21.8400	21.0700	21.5800	+1.410%	432,353	+25.579%
2026-04-29	21.5400	21.8250	21.1200	21.2800	-2.920%	393,414	+27.350%
2026-04-28	22.5100	22.7600	21.8200	21.9200	-2.469%	262,916	+23.631%
2026-04-27	22.5400	23.2900	22.2200	22.4750	-0.773%	292,704	+20.578%
2026-04-24	22.7600	22.9700	22.2186	22.6500	-0.832%	359,366	+19.647%
2026-04-23	23.5700	23.9899	22.6600	22.8400	-3.343%	467,042	+18.651%
2026-04-22	23.2800	23.6600	22.9600	23.6300	+2.250%	603,440	+14.685%
2026-04-21	23.1750	23.5500	22.5300	23.1100	-1.534%	613,907	+17.265%
2026-04-20	23.7400	23.9100	23.3500	23.4700	-2.249%	353,574	+15.467%
2026-04-17	24.2500	24.2500	23.7400	24.0100	+0.334%	467,164	+12.870%
2026-04-16	23.3100	23.9400	23.1100	23.9300	+0.885%	387,361	+13.247%
2026-04-15	22.9800	24.0000	22.5400	23.7200	+3.220%	736,825	+14.250%
2026-04-14	22.3700	23.1600	22.1550	22.9800	+3.794%	823,623	+17.929%
2026-04-13	21.2400	22.2600	21.0900	22.1400	+4.830%	429,699	+22.403%
2026-04-10	22.0000	22.0000	21.0800	21.1200	-3.913%	483,571	+28.314%
2026-04-09	21.4300	22.0100	21.2000	21.9800	+1.712%	654,103	+23.294%
2026-04-08	21.7300	21.9900	20.9900	21.6100	+1.503%	340,569	+25.405%
2026-04-07	20.9800	21.9200	20.5700	21.2900	+2.110%	798,145	+27.290%
2026-04-06	21.5800	21.6300	20.6200	20.8500	-2.888%	552,051	+29.976%
2026-04-02	20.2000	21.5000	19.9203	21.4700	+4.732%	919,828	+26.223%
2026-04-01	19.9800	21.0500	19.7800	20.5000	+3.067%	679,008	+32.195%
2026-03-31	19.4100	20.0600	18.9000	19.8900	+4.464%	1,004,288	+36.249%
2026-03-30	19.1300	19.4150	17.6300	19.0400	+3.647%	971,479	+42.332%
2026-03-27	18.6500	19.0000	18.0500	18.3700	-2.907%	588,916	+47.523%
2026-03-26	18.5700	19.1150	18.2950	18.9200	+1.285%	414,196	+43.235%
2026-03-25	18.5500	19.5000	18.3600	18.6800	+2.863%	364,879	+45.075%
2026-03-24	18.1300	18.5450	17.6800	18.1600	-1.251%	448,878	+49.229%
2026-03-23	18.6000	18.9300	18.0550	18.3900	-0.109%	338,014	+47.363%
2026-03-20	18.7200	19.4950	17.9100	18.4100	-2.022%	1,190,975	+47.203%
2026-03-19	18.2700	18.9450	17.8800	18.7900	+2.064%	477,680	+44.226%
2026-03-18	19.1900	19.1975	18.1900	18.4100	-4.710%	455,233	+47.203%
2026-03-17	19.3000	19.4960	18.7700	19.3200	-0.412%	243,058	+40.269%
2026-03-16	19.3400	20.0200	19.2100	19.4000	+1.094%	648,421	+39.691%
2026-03-13	19.4100	19.9000	18.3500	19.1900	-0.104%	348,327	+41.219%
2026-03-12	19.6900	19.8800	19.0800	19.2100	-3.467%	451,238	+41.072%
2026-03-11	19.9700	20.2500	19.6900	19.9000	-0.798%	390,018	+36.181%
2026-03-10	19.7500	20.1200	19.3550	20.0600	+1.827%	901,746	+35.095%
2026-03-09	18.2700	19.7500	17.6200	19.7000	+6.659%	1,000,377	+37.563%
2026-03-06	18.2500	18.9200	18.0200	18.4700	-0.162%	471,766	+46.724%
2026-03-05	18.3800	18.8200	17.7100	18.5000	-0.216%	950,213	+46.486%
2026-03-04	17.9200	18.7650	16.9300	18.5400	+3.460%	786,375	+46.170%
2026-03-03	17.9700	18.5000	17.1500	17.9200	+1.876%	565,146	+51.228%
2026-03-02	16.2100	17.6200	16.1200	17.5900	+4.827%	422,174	+54.065%
2026-02-27	16.8000	16.9700	16.2100	16.7800	-0.119%	682,224	+61.502%
2026-02-26	17.3500	17.4000	16.3350	16.8000	-4.055%	641,192	+61.310%
2026-02-25	18.1050	18.1350	17.0100	17.5100	+7.820%	1,712,563	+54.769%
2026-02-24	16.4900	16.6600	16.2000	16.2400	-0.976%	221,509	+66.872%
2026-02-23	15.4600	17.0200	15.1250	16.4000	+5.943%	614,564	+65.244%
2026-02-20	15.3900	16.6800	15.3900	15.4800	+0.389%	1,183,264	+75.065%
2026-02-19	14.4400	15.4750	14.1500	15.4200	+6.418%	448,596	+75.746%
2026-02-18	14.0700	14.5400	13.9300	14.4900	+2.912%	365,136	+87.026%
2026-02-17	14.1500	14.4500	13.7500	14.0800	-0.915%	395,115	+92.472%
2026-02-13	14.2200	14.7800	14.0300	14.2100	+1.067%	250,302	+90.711%
2026-02-12	14.7100	15.0600	13.8000	14.0600	-5.000%	395,773	+92.745%
2026-02-11	14.9900	15.5000	14.2900	14.8000	-1.136%	207,842	+83.108%
2026-02-10	15.0100	15.4400	14.8300	14.9700	-0.133%	256,843	+81.029%
2026-02-09	15.3300	15.3600	14.6800	14.9900	-2.409%	318,352	+80.787%
2026-02-06	15.5300	16.0026	14.8950	15.3600	+1.722%	408,723	+76.432%
2026-02-05	16.1400	16.4900	15.0200	15.1000	-7.758%	461,394	+79.470%
2026-02-04	17.1700	17.3500	16.0800	16.3700	-3.762%	367,413	+65.547%
2026-02-03	16.8100	17.7400	16.6800	17.0100	+1.492%	370,994	+59.318%
2026-02-02	16.6500	17.4200	16.6075	16.7600	-0.238%	274,468	+61.695%
2026-01-30	16.8000	17.1600	16.2400	16.8000	-0.651%	297,445	+61.310%
2026-01-29	16.9200	17.4100	16.6850	16.9100	+1.929%	311,894	+60.260%
2026-01-28	16.8400	16.8650	16.1500	16.5900	-1.073%	274,874	+63.351%
2026-01-27	16.4700	16.7900	16.3950	16.7700	+2.132%	319,703	+61.598%
2026-01-26	16.6300	16.9600	16.1400	16.4200	-1.912%	567,617	+65.043%
2026-01-23	17.4800	17.9600	16.5850	16.7400	-4.832%	334,296	+61.888%
2026-01-22	16.9700	18.2400	16.6037	17.5900	+3.654%	424,983	+54.065%
2026-01-21	16.6000	17.0900	16.2700	16.9700	+1.495%	620,453	+59.694%
2026-01-20	16.2900	17.1900	15.7300	16.7200	-0.179%	555,251	+62.081%
2026-01-16	16.6600	17.1600	16.5350	16.7500	+0.359%	463,900	+61.791%
2026-01-15	18.0200	18.0500	16.6500	16.6900	-7.381%	375,888	+62.373%
2026-01-14	17.5100	18.0200	17.3200	18.0200	+2.795%	454,904	+50.388%
2026-01-13	17.3400	17.6100	16.5300	17.5300	+0.574%	290,779	+54.592%
2026-01-12	17.9500	18.0450	16.4500	17.4300	-2.897%	618,054	+55.479%
2026-01-09	16.7600	18.3893	16.7600	17.9500	+8.394%	395,392	+50.975%
2026-01-08	17.4700	17.5300	16.2200	16.5600	-3.553%	423,418	+63.647%
2026-01-07	16.4700	17.3150	16.2500	17.1700	+6.053%	876,479	+57.833%
2026-01-06	16.0500	16.3400	15.8100	16.1900	+0.497%	629,401	+67.387%
2026-01-05	16.4100	16.5000	15.6400	16.1100	-1.648%	406,166	+68.218%
2026-01-02	16.9700	17.0000	16.0750	16.3800	-2.674%	269,410	+65.446%
2025-12-31	16.1500	16.8500	15.9310	16.8300	+4.404%	352,994	+61.022%
2025-12-30	16.4800	16.4800	15.9000	16.1200	-2.362%	398,508	+68.114%
2025-12-29	16.7700	17.0900	16.4000	16.5100	-1.726%	356,958	+64.143%
2025-12-26	17.2700	17.2950	16.7100	16.8000	-2.721%	275,688	+61.310%
2025-12-24	17.5100	17.7900	17.2460	17.2700	-1.595%	221,411	+56.920%
2025-12-23	18.1500	18.4900	17.4300	17.5500	-4.203%	378,649	+54.416%
2025-12-22	17.8700	18.4700	17.8300	18.3200	+4.091%	630,806	+47.926%
2025-12-19	17.8000	18.3800	17.5000	17.6000	-0.227%	2,762,917	+53.977%
2025-12-18	17.6000	18.5000	17.4800	17.6400	-1.891%	441,567	+53.628%
2025-12-17	18.1000	19.1000	17.6900	17.9800	-0.937%	397,096	+50.723%
2025-12-16	18.3700	18.7300	17.6300	18.1500	-1.144%	559,497	+49.311%
2025-12-15	18.7000	19.1700	17.9000	18.3600	-0.649%	934,030	+47.603%
2025-12-12	18.9700	19.5800	18.3200	18.4800	-1.963%	2,101,133	+46.645%
2025-12-11	19.2200	19.6800	18.5800	18.8500	-1.361%	350,915	+43.767%
2025-12-10	18.7100	19.2400	18.0800	19.1100	+2.083%	438,650	+41.811%
2025-12-09	18.8700	19.2500	18.5000	18.7200	-0.900%	554,239	+44.765%
2025-12-08	18.4750	19.2100	18.3000	18.8900	+3.791%	407,696	+43.462%
2025-12-05	18.9000	19.1800	18.1800	18.2000	-2.985%	703,696	+48.901%
2025-12-04	18.1200	18.9900	17.7621	18.7600	+3.304%	429,964	+44.456%
2025-12-03	17.3200	18.2100	17.0000	18.1600	+5.889%	312,067	+49.229%
2025-12-02	17.4500	18.0000	16.8866	17.1500	-1.039%	464,064	+58.017%
2025-12-01	18.1600	18.3850	17.2800	17.3300	-6.627%	570,903	+56.376%
2025-11-28	18.9700	19.0000	18.2500	18.5600	-2.316%	256,603	+46.013%
2025-11-26	18.4000	19.0000	18.1100	19.0000	+2.925%	331,124	+42.632%
2025-11-25	18.9900	19.2000	18.3300	18.4600	-2.225%	1,141,343	+46.804%
2025-11-24	18.0400	18.9800	17.8550	18.8800	+4.656%	1,956,594	+43.538%
2025-11-21	16.1300	18.1600	15.8300	18.0400	+11.496%	779,876	+50.222%
2025-11-20	15.4600	17.0400	15.0700	16.1800	+6.588%	811,087	+67.491%
2025-11-19	15.6000	16.0000	15.1450	15.1800	-2.505%	577,719	+78.524%
2025-11-18	14.9800	15.8100	14.6800	15.5700	+3.455%	443,482	+74.053%
2025-11-17	14.7600	15.4300	14.6200	15.0500	+1.827%	550,244	+80.066%
2025-11-14	14.2600	15.1000	14.2100	14.7800	+3.647%	460,297	+83.356%
2025-11-13	14.9100	15.2400	13.9850	14.2600	-4.359%	423,424	+90.042%
2025-11-12	14.8100	15.4000	14.5900	14.9100	+1.222%	630,236	+81.757%
2025-11-11	13.8000	15.3600	13.7000	14.7300	+5.743%	946,015	+83.978%
2025-11-10	14.7800	15.2800	13.7400	13.9300	-4.850%	660,533	+94.544%
2025-11-07	14.5200	14.8600	13.8750	14.6400	+0.480%	654,073	+85.109%
2025-11-06	14.1200	14.9650	13.9500	14.5700	+3.041%	1,319,425	+85.999%
2025-11-05	14.7400	14.8850	14.0800	14.1400	-4.071%	509,998	+91.655%
2025-11-04	15.7900	16.1050	14.5000	14.7400	-7.760%	641,703	+83.853%
2025-11-03	16.0300	16.6500	15.4900	15.9800	-1.662%	595,099	+69.587%
2025-10-31	16.4100	16.9100	15.9250	16.2500	-1.276%	538,592	+66.769%
2025-10-30	15.7600	16.8100	15.4200	16.4600	+3.652%	457,319	+64.642%
2025-10-29	17.1400	17.2500	15.7900	15.8800	-7.080%	736,125	+70.655%
2025-10-28	17.1000	17.7100	16.5800	17.0900	+0.529%	522,332	+58.572%
2025-10-27	17.3000	17.6000	16.7500	17.0000	-0.817%	597,055	+59.412%
2025-10-24	16.9800	17.4700	16.8450	17.1400	+1.300%	660,677	+58.110%
2025-10-23	16.4400	17.0000	15.9750	16.9200	+2.857%	798,308	+60.165%
2025-10-22	17.0500	17.2076	15.7500	16.4500	-3.576%	967,607	+64.742%
2025-10-21	16.3100	17.4068	16.3100	17.0600	+4.920%	978,877	+58.851%
2025-10-20	17.1600	17.2900	14.3050	16.2600	-10.904%	2,413,795	+66.667%
2025-10-17	18.3400	18.7300	17.9500	18.2500	-2.302%	377,424	+48.493%
2025-10-16	18.9700	19.2400	18.4450	18.6800	-0.691%	800,812	+45.075%
2025-10-15	17.3700	19.0000	17.1250	18.8100	+8.666%	700,884	+44.072%
2025-10-14	17.6200	18.1900	16.4600	17.3100	-6.483%	908,217	+56.557%
2025-10-13	18.5500	19.7100	17.4563	18.5100	+4.106%	949,652	+46.407%
2025-10-10	18.4300	18.4300	17.4900	17.7800	-2.629%	386,878	+52.418%
2025-10-09	17.8900	18.4900	17.7650	18.2600	+1.444%	476,056	+48.412%
2025-10-08	18.1700	18.3900	17.6700	18.0000	-0.936%	514,631	+50.556%
2025-10-07	18.0000	18.4300	17.6700	18.1700	+0.776%	611,038	+49.147%
2025-10-06	17.0400	18.2600	16.6900	18.0300	+5.810%	825,981	+50.305%
2025-10-03	16.7100	17.8500	16.4209	17.0400	+1.975%	429,204	+59.038%
2025-10-02	16.6400	17.1800	16.4550	16.7100	+0.602%	685,255	+62.178%
2025-10-01	15.6900	17.3800	15.5501	16.6100	+5.193%	776,760	+63.155%
2025-09-30	13.7300	15.8300	13.5900	15.7900	+13.843%	956,178	+71.628%
2025-09-29	12.0800	15.3000	11.8100	13.8700	+18.446%	2,201,083	+95.386%
2025-09-26	10.6800	12.1900	10.4800	11.7100	+9.439%	756,816	+131.426%
2025-09-25	11.0800	11.0800	10.6000	10.7000	-4.379%	368,754	+153.271%
2025-09-24	10.5600	11.4550	10.5100	11.1900	+6.571%	735,631	+142.181%
2025-09-23	10.7800	10.8400	10.4500	10.5000	-2.326%	296,735	+158.095%
2025-09-22	10.4600	10.8900	10.2950	10.7500	+2.969%	263,145	+152.093%
2025-09-19	10.9500	10.9500	10.3000	10.4400	-5.606%	1,312,633	+159.579%
2025-09-18	11.0100	11.2600	10.9300	11.0600	+0.820%	334,195	+145.027%
2025-09-17	11.3000	11.5500	10.8100	10.9700	-2.489%	262,534	+147.037%
2025-09-16	11.3700	11.6500	11.1900	11.2500	-1.142%	225,284	+140.889%
2025-09-15	11.7000	11.7850	11.3300	11.3800	-2.065%	284,445	+138.137%
2025-09-12	11.9800	12.0950	11.6100	11.6200	-3.005%	172,780	+133.219%
2025-09-11	11.9000	12.0900	11.5800	11.9800	+0.419%	218,964	+126.210%
2025-09-10	12.4500	12.4800	11.9050	11.9300	-4.254%	311,171	+127.158%
2025-09-09	12.2800	12.5500	12.1300	12.4600	+1.383%	178,291	+117.496%
2025-09-08	12.1200	12.3900	11.8900	12.2900	+1.907%	436,720	+120.504%
2025-09-05	12.1000	12.3300	11.7000	12.0600	0.000%	359,671	+124.710%
2025-09-04	11.9800	12.1250	11.5650	12.0600	+0.500%	199,255	+124.710%
2025-09-03	11.8100	12.1850	11.5800	12.0000	+0.840%	291,560	+125.833%
2025-09-02	11.8800	12.0200	11.4750	11.9000	-0.335%	378,840	+127.731%
2025-08-29	11.9300	12.0050	11.6000	11.9400	+0.252%	189,264	+126.968%
2025-08-28	12.2300	12.3000	11.8700	11.9100	-0.915%	244,362	+127.540%
2025-08-27	11.9900	12.2500	11.9650	12.0200	-0.166%	321,407	+125.458%
2025-08-26	11.3600	12.1300	11.3550	12.0400	+6.360%	332,424	+125.083%
2025-08-25	11.8100	11.8381	11.2200	11.3200	-4.392%	140,218	+139.399%
2025-08-22	11.6300	12.2300	11.5300	11.8400	+1.806%	267,843	+128.885%
2025-08-21	10.8600	11.7200	10.6400	11.6300	+6.113%	351,611	+133.018%
2025-08-20	11.4400	11.4700	10.7900	10.9600	-4.778%	541,227	+147.263%
2025-08-19	11.7800	11.8500	11.3200	11.5100	+0.349%	227,636	+135.447%
2025-08-18	11.6700	11.9600	11.4600	11.4700	-1.460%	172,846	+136.269%
2025-08-15	11.5400	11.6900	11.2000	11.6400	+2.016%	184,203	+132.818%
2025-08-14	11.1100	11.5450	10.8540	11.4100	+0.706%	378,129	+137.511%
2025-08-13	10.6300	11.4515	10.5750	11.3300	+8.214%	275,938	+139.188%
2025-08-12	9.7300	10.7700	9.6665	10.4700	+4.805%	471,292	+158.835%
2025-08-11	10.2000	10.2000	9.5700	9.9900	-2.059%	300,019	+171.271%
2025-08-08	10.2600	10.3100	9.9078	10.2000	0.000%	194,114	+165.686%
2025-08-07	10.4100	10.4100	9.8300	10.2000	-2.299%	238,403	+165.686%
2025-08-06	11.3100	11.5050	10.2200	10.4400	-8.099%	259,998	+159.579%
2025-08-05	11.3700	11.4100	11.0300	11.3600	+2.158%	243,508	+138.556%
2025-08-04	10.5800	11.1300	10.4000	11.1200	+5.603%	541,413	+143.705%
2025-08-01	10.9000	11.1650	10.5000	10.5300	-5.221%	409,868	+157.360%
2025-07-31	11.5000	11.8500	11.0900	11.1100	-4.224%	387,221	+143.924%
2025-07-30	11.6400	11.9400	11.2850	11.6000	+0.957%	271,282	+133.621%
2025-07-29	11.8600	11.8600	11.2850	11.4900	-2.710%	244,650	+135.857%
2025-07-28	11.8600	11.9400	11.6300	11.8100	+0.511%	225,345	+129.467%
2025-07-25	11.9000	12.0100	11.6900	11.7500	-1.509%	204,552	+130.638%
2025-07-24	11.7000	12.0300	11.5350	11.9300	+1.187%	250,338	+127.158%
2025-07-23	11.5500	12.0550	11.4100	11.7900	+2.969%	272,481	+129.856%
2025-07-22	11.2600	11.5150	11.1850	11.4500	+1.868%	196,375	+136.681%
2025-07-21	10.9400	11.4100	10.9400	11.2400	+2.836%	274,533	+141.103%
2025-07-18	11.6100	11.8345	10.8650	10.9300	-6.180%	345,269	+147.941%
2025-07-17	10.8100	12.1300	10.8100	11.6500	+7.970%	564,038	+132.618%
2025-07-16	10.3400	10.8500	10.3100	10.7900	+5.474%	331,357	+151.158%
2025-07-15	10.2600	10.6100	10.0300	10.2300	+0.491%	406,626	+164.907%
2025-07-14	9.5900	10.6199	9.5900	10.1800	+4.840%	606,966	+166.208%
2025-07-11	9.6300	9.8500	9.4650	9.7100	-2.117%	259,806	+179.094%
2025-07-10	9.5900	9.9400	9.5100	9.9200	+2.585%	290,640	+173.185%
2025-07-09	9.3100	9.9300	9.3000	9.6700	+4.428%	363,789	+180.248%
2025-07-08	9.0800	9.3100	8.9800	9.2600	+2.775%	304,532	+192.657%
2025-07-07	8.9400	9.2100	8.7400	9.0100	-0.221%	385,690	+200.777%
2025-07-03	9.2800	9.4300	8.8450	9.0300	-1.848%	248,783	+200.111%
2025-07-02	9.5100	10.0200	9.2000	9.2000	-2.748%	493,453	+194.565%
2025-07-01	9.2400	9.6800	8.8200	9.4600	+1.830%	1,096,804	+186.469%
2025-06-30	8.6800	9.4200	8.5750	9.2900	+6.659%	1,065,701	+191.712%
2025-06-27	8.7900	9.0150	8.6600	8.7100	-1.135%	2,699,095	+211.137%
2025-06-26	8.9500	9.2800	8.4800	8.8100	-1.454%	1,046,710	+207.605%
2025-06-25	9.4600	9.8000	8.8600	8.9400	-5.994%	872,155	+203.132%
2025-06-24	9.2900	9.7450	9.0900	9.5100	+3.595%	653,468	+184.963%
2025-06-23	9.3100	9.5040	9.0500	9.1800	-1.502%	509,407	+195.207%
2025-06-20	9.5500	9.7779	9.0800	9.3200	-1.166%	583,804	+190.773%
2025-06-18	9.6100	9.8300	9.2900	9.4300	-2.482%	726,802	+187.381%
2025-06-17	10.0700	10.8100	9.6200	9.6700	-3.300%	621,496	+180.248%
2025-06-16	10.9200	11.0600	9.9400	10.0000	-7.749%	544,973	+171.000%
2025-06-13	11.1900	11.5700	10.7300	10.8400	-6.309%	443,529	+150.000%
2025-06-12	11.5800	12.0500	11.3841	11.5700	-2.609%	472,984	+134.226%
2025-06-11	12.6800	12.7400	11.7600	11.8800	-5.564%	516,699	+128.114%
2025-06-10	11.5900	12.7200	11.5900	12.5800	+9.582%	577,463	+115.421%
2025-06-09	11.7000	11.7450	11.1450	11.4800	-0.174%	749,348	+136.063%
2025-06-06	11.2000	11.8350	10.3650	11.5000	+4.261%	1,125,077	+135.652%
2025-06-05	11.1300	11.3500	10.5000	11.0300	-1.165%	1,224,643	+145.694%
2025-06-04	11.0100	12.0800	10.8000	11.1600	+1.362%	2,275,042	+142.832%
2025-06-03	9.9800	11.2100	9.7053	11.0100	+11.212%	3,058,206	+146.140%
2025-06-02	9.4500	10.3200	9.3030	9.9000	+7.027%	2,057,726	+173.737%
2025-05-30	9.3300	9.4653	8.9800	9.2500	-2.013%	634,055	+192.973%
2025-05-29	9.5600	9.9300	8.9400	9.4400	-0.211%	1,052,184	+187.076%
2025-05-28	9.9800	10.3000	9.4500	9.4600	-5.210%	790,291	+186.469%
2025-05-27	9.4000	10.0100	9.0100	9.9800	+7.659%	2,039,458	+171.543%
2025-05-23	11.6500	11.7000	7.8000	9.2700	-40.805%	7,213,720	+192.341%
2025-05-22	14.4900	15.6900	13.7000	15.6600	+7.334%	966,714	+73.052%
2025-05-21	14.8000	15.7250	14.2550	14.5900	-2.992%	403,827	+85.744%
2025-05-20	15.3100	15.7702	14.7701	15.0400	-1.118%	1,133,887	+80.186%
2025-05-19	14.1500	15.4600	13.4800	15.2100	+5.114%	431,043	+78.172%
2025-05-16	13.7700	15.3000	13.4148	14.4700	0.000%	594,520	+87.284%
2025-05-15	13.7200	14.5000	13.2050	14.4700	+5.620%	291,773	+87.284%
2025-05-14	13.2000	14.0100	13.1200	13.7000	+5.061%	307,664	+97.810%
2025-05-13	14.1900	14.9850	12.6900	13.0400	-8.104%	866,571	+107.822%
2025-05-12	13.7600	14.4900	13.1400	14.1900	+9.406%	567,901	+90.980%
2025-05-09	13.1100	13.6100	12.6950	12.9700	-1.219%	729,786	+108.944%
2025-05-08	11.8900	13.3800	11.7900	13.1300	+10.429%	444,218	+106.398%
2025-05-07	12.6000	13.2650	11.5900	11.8900	-6.156%	802,802	+127.923%
2025-05-06	13.9400	14.1700	12.4200	12.6700	-9.500%	991,547	+113.891%
2025-05-05	14.1200	14.4000	13.7600	14.0000	-3.448%	514,336	+93.571%
2025-05-02	14.8400	15.6100	14.4800	14.5000	-1.428%	728,148	+86.897%
2025-05-01	14.6600	14.8300	13.9100	14.7100	+2.366%	799,661	+84.228%
2025-04-30	14.5100	15.3350	13.2800	14.3700	-3.427%	584,055	+88.587%
2025-04-29	14.7100	15.3100	13.8000	14.8800	+0.473%	465,331	+82.124%
2025-04-28	14.5600	15.0800	13.9064	14.8100	+1.857%	596,265	+82.984%
2025-04-25	14.9600	15.6000	14.4100	14.5400	-6.974%	593,665	+86.382%
2025-04-24	15.3600	15.7850	14.5801	15.6300	+0.774%	297,389	+73.385%
2025-04-23	14.1000	16.2200	13.6600	15.5100	+12.229%	1,175,828	+74.726%
2025-04-22	12.8100	13.8300	12.2550	13.8200	+9.249%	370,498	+96.093%
2025-04-21	11.7200	13.3100	11.4109	12.6500	+4.030%	470,246	+114.229%
2025-04-17	11.2100	12.2300	10.5500	12.1600	+3.401%	521,081	+122.862%
2025-04-16	11.4400	11.9939	11.0000	11.7600	+2.707%	649,599	+130.442%
2025-04-15	11.2800	11.9500	11.0900	11.4500	+0.615%	292,742	+136.681%
2025-04-14	11.0500	11.6600	10.6900	11.3800	+5.664%	557,547	+138.137%
2025-04-11	10.1400	11.0250	9.0500	10.7700	+6.108%	361,501	+151.625%
2025-04-10	10.0700	10.9300	9.7300	10.1500	-2.404%	402,067	+166.995%
2025-04-09	9.0500	10.8700	8.9100	10.4000	+10.993%	592,113	+160.577%
2025-04-08	10.0800	11.0000	9.2275	9.3700	-1.472%	661,878	+189.221%
2025-04-07	10.2400	10.5600	9.0208	9.5100	-10.028%	487,784	+184.963%
2025-04-04	11.3700	12.2400	10.5200	10.5700	-10.651%	511,872	+156.386%
2025-04-03	12.5200	12.8000	11.6400	11.8300	-10.784%	662,788	+129.079%
2025-04-02	12.5300	13.7100	12.0400	13.2600	+4.739%	502,023	+104.374%
2025-04-01	12.6500	12.9700	12.2200	12.6600	-2.840%	529,865	+114.060%
2025-03-31	12.9900	13.8499	12.5200	13.0300	-2.761%	559,519	+107.982%
2025-03-28	13.3900	14.3875	13.0300	13.4000	0.000%	310,531	+102.239%
2025-03-27	13.2600	13.8900	12.7200	13.4000	+2.290%	333,682	+102.239%
2025-03-26	13.0400	13.2400	12.5600	13.1000	+0.537%	259,557	+106.870%
2025-03-25	13.8600	14.2800	12.7800	13.0300	-5.580%	1,375,351	+107.982%
2025-03-24	13.3400	13.8800	12.6700	13.8000	+4.230%	279,666	+96.377%
2025-03-21	12.9300	13.4350	12.6800	13.2400	+1.146%	469,396	+104.683%
2025-03-20	12.3900	13.3200	12.3900	13.0900	+5.565%	376,992	+107.028%
2025-03-19	12.3100	12.8600	11.9400	12.4000	-0.322%	470,487	+118.548%
2025-03-18	13.3500	13.4700	12.3300	12.4400	-7.852%	479,646	+117.846%
2025-03-17	12.0300	13.6850	12.0300	13.5000	+8.696%	498,497	+100.741%
2025-03-14	13.4900	14.0400	12.0100	12.4200	-6.966%	744,913	+118.196%
2025-03-13	12.9000	13.4200	12.0400	13.3500	+2.613%	715,805	+102.996%
2025-03-12	14.4600	14.8300	12.4550	13.0100	-10.276%	2,804,583	+108.301%
2025-03-11	15.4000	15.8200	14.1400	14.5000	-5.599%	458,335	+86.897%
2025-03-10	16.4500	16.5900	15.1100	15.3600	-7.190%	453,941	+76.432%
2025-03-07	15.5800	16.6800	15.5250	16.5500	+5.079%	703,642	+63.746%
2025-03-06	14.6700	15.8300	14.2500	15.7500	+5.847%	516,308	+72.063%
2025-03-05	13.8000	14.9300	12.8100	14.8800	+8.851%	340,586	+82.124%
2025-03-04	12.4000	13.7300	12.1100	13.6700	+7.638%	342,107	+98.244%
2025-03-03	13.3000	13.3350	12.0900	12.7000	-4.511%	339,646	+113.386%
2025-02-28	12.2800	13.5000	12.1050	13.3000	+7.605%	250,341	+103.759%
2025-02-27	12.3200	12.6300	11.7650	12.3600	+0.243%	174,897	+119.256%
2025-02-26	12.3100	13.1660	12.1100	12.3300	-0.964%	257,014	+119.789%
2025-02-25	13.0300	14.1492	11.9400	12.4500	-4.083%	932,328	+117.671%
2025-02-24	12.9400	13.6950	12.3300	12.9800	-0.154%	734,726	+108.783%
2025-02-21	14.0100	14.1300	12.6900	13.0000	-5.933%	351,344	+108.462%
2025-02-20	13.1600	13.8300	12.9600	13.8200	+5.015%	316,770	+96.093%
2025-02-19	12.9100	13.3950	12.8650	13.1600	+0.535%	282,284	+105.927%
2025-02-18	13.5800	14.4200	12.3800	13.0900	-2.893%	372,670	+107.028%
2025-02-14	13.3000	13.9500	13.2500	13.4800	+2.744%	179,067	+101.039%
2025-02-13	13.4100	13.4100	12.5000	13.1200	-0.756%	162,640	+106.555%
2025-02-12	12.8200	13.5700	12.6050	13.2200	+1.536%	161,491	+104.992%
2025-02-11	13.1700	13.1700	11.6400	13.0200	+0.154%	469,449	+108.141%
2025-02-10	12.0700	13.0900	12.0700	13.0000	+7.172%	422,859	+108.462%

.dark-mode .Mbkd1G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mbkd1G{ color: #333333; background-color: white; border: 2px solid #333333; }BCAXBicara Therapeutics Inc. Common Stockstock NASDAQ

BCAX
Bicara Therapeutics Inc. Common Stock
stock NASDAQ