Dark

BCAX
Bicara Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:59 PM EDT

17.65USD-2.915%(-0.53)751,030

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 1, 2026 4:20:30 PM EDT

18.20USD+0.110%(+0.02)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	18.5000	18.9575	17.5600	17.6300	-3.132%	763,074	0.000%
2026-10-01	18.6100	19.2300	18.1200	18.2000	-2.203%	698,047	-3.132%
2026-09-30	18.7100	18.9500	18.3850	18.6100	+0.269%	905,369	-5.266%
2026-09-29	18.8800	19.3900	18.5100	18.5600	-1.277%	599,779	-5.011%
2026-09-28	19.2100	19.2600	18.5900	18.8000	-2.134%	775,257	-6.223%
2026-09-25	19.8600	19.8900	19.1700	19.2100	-2.882%	662,512	-8.225%
2026-09-24	20.4300	20.8400	19.3300	19.7800	-3.442%	1,374,225	-10.870%
2026-09-23	22.7800	23.1150	20.4800	20.4850	-10.075%	954,771	-13.937%
2026-09-22	22.3100	22.9100	22.2250	22.7800	+3.498%	622,174	-22.608%
2026-09-21	23.0600	23.3400	21.9500	22.0100	-2.783%	315,355	-19.900%
2026-09-18	22.6600	22.8550	22.2600	22.6400	+0.221%	934,228	-22.129%
2026-09-17	22.4000	22.9800	22.3750	22.5900	+2.682%	491,970	-21.957%
2026-09-16	22.7400	23.2500	21.8600	22.0000	-2.955%	798,331	-19.864%
2026-09-15	23.1100	23.1100	22.4650	22.6700	-2.284%	706,495	-22.232%
2026-09-14	22.8800	23.6180	22.5100	23.2000	+1.710%	426,345	-24.009%
2026-09-11	23.2900	24.2300	22.4000	22.8100	-1.255%	471,459	-22.709%
2026-09-10	23.3100	23.6250	22.5000	23.1000	-2.284%	644,778	-23.680%
2026-09-09	23.3700	23.9800	23.0950	23.6400	-0.295%	550,207	-25.423%
2026-09-08	22.6400	23.9800	22.2600	23.7100	+2.331%	709,966	-25.643%
2026-09-04	23.0900	23.4650	22.8462	23.1700	-0.728%	296,877	-23.910%
2026-09-03	23.7200	24.2100	22.8500	23.3400	-0.934%	259,737	-24.464%
2026-09-02	23.6400	24.3500	22.8200	23.5600	+0.598%	518,794	-25.170%
2026-09-01	22.8600	23.4700	22.6245	23.4200	+1.298%	429,860	-24.722%
2026-08-31	23.3500	23.5050	22.6100	23.1200	-1.323%	511,966	-23.746%
2026-08-28	24.4500	24.5850	23.3600	23.4300	-5.638%	524,743	-24.755%
2026-08-27	24.7800	25.2350	24.2600	24.8300	+0.404%	445,007	-28.997%
2026-08-26	24.5300	24.8700	24.0300	24.7300	+0.610%	423,820	-28.710%
2026-08-25	23.9400	24.9400	23.9100	24.5800	+4.241%	410,310	-28.275%
2026-08-24	23.6300	24.2350	22.9400	23.5800	-1.339%	669,732	-25.233%
2026-08-21	24.7300	25.5550	23.7700	23.9000	-2.009%	496,354	-26.234%
2026-08-20	25.4400	25.7880	24.2700	24.3900	-5.684%	448,987	-27.716%
2026-08-19	26.0900	26.9500	25.0400	25.8600	+3.772%	670,444	-31.825%
2026-08-18	24.7100	25.4500	24.4700	24.9200	-0.080%	446,134	-29.254%
2026-08-17	24.2800	25.0000	24.1261	24.9400	+2.718%	434,687	-29.310%
2026-08-14	23.5100	24.9731	23.2700	24.2800	+2.751%	479,906	-27.389%
2026-08-13	24.8900	24.9300	23.3300	23.6300	-4.060%	751,522	-25.391%
2026-08-12	24.0000	25.1400	23.8800	24.6300	+3.662%	810,300	-28.421%
2026-08-11	22.8000	26.9150	22.8000	23.7600	-14.317%	1,716,284	-25.800%
2026-08-10	27.8300	28.4000	27.0676	27.7300	-1.176%	949,332	-36.423%
2026-08-07	27.9000	28.4299	26.9000	28.0600	+1.999%	570,569	-37.170%
2026-08-06	26.1100	27.6800	26.0600	27.5100	+6.257%	704,024	-35.914%
2026-08-05	26.3100	26.6200	25.3400	25.8900	-0.805%	818,324	-31.904%
2026-08-04	26.2400	26.8700	25.8000	26.1000	+1.399%	815,071	-32.452%
2026-08-03	26.8500	26.8500	25.7000	25.7400	-5.018%	398,978	-31.507%
2026-07-31	26.6200	27.1200	25.3500	27.1000	+3.159%	690,169	-34.945%
2026-07-30	26.0000	26.8900	25.8400	26.2700	+1.468%	826,582	-32.889%
2026-07-29	26.8800	27.0400	25.8100	25.8900	-3.683%	509,362	-31.904%
2026-07-28	27.6200	28.9000	26.4600	26.8800	-3.344%	489,919	-34.412%
2026-07-27	27.3600	28.9200	27.3600	27.8100	+2.924%	499,476	-36.606%
2026-07-24	27.7300	28.2200	26.6850	27.0200	-2.560%	481,657	-34.752%
2026-07-23	27.5500	28.3300	26.9550	27.7300	-0.823%	357,450	-36.423%
2026-07-22	27.8400	28.2825	27.4000	27.9600	-0.675%	385,600	-36.946%
2026-07-21	27.1800	28.3150	26.6800	28.1500	+3.683%	289,429	-37.371%
2026-07-20	27.7700	28.0700	27.1000	27.1500	-2.197%	287,311	-35.064%
2026-07-17	27.6000	28.2400	26.6400	27.7600	+0.580%	471,678	-36.491%
2026-07-16	28.0600	28.7750	26.8600	27.6000	-1.832%	445,093	-36.123%
2026-07-15	28.0000	28.2850	27.5100	28.1150	+0.053%	258,745	-37.293%
2026-07-14	28.3000	28.5200	27.7000	28.1000	-0.178%	684,333	-37.260%
2026-07-13	28.5350	28.5350	27.5662	28.1500	-2.629%	420,317	-37.371%
2026-07-10	29.6800	29.8200	27.7850	28.9100	-2.594%	584,431	-39.018%
2026-07-09	29.0000	30.1600	29.0000	29.6800	+2.380%	440,071	-40.600%
2026-07-08	30.2500	30.5000	28.0500	28.9900	-4.638%	867,383	-39.186%
2026-07-07	29.4500	30.9900	29.0589	30.4000	+4.038%	1,840,185	-42.007%
2026-07-06	29.0000	29.8450	28.6200	29.2200	+0.759%	531,313	-39.665%
2026-07-02	29.1300	29.7799	28.6500	29.0000	+0.311%	924,138	-39.207%
2026-07-01	29.3550	29.9000	28.7800	28.9100	-2.627%	891,733	-39.018%
2026-06-30	29.5000	29.8150	28.9900	29.6900	+1.193%	1,222,093	-40.620%
2026-06-29	26.9100	29.3800	26.5950	29.3400	+9.192%	1,568,973	-39.911%
2026-06-26	26.3000	27.0000	26.0200	26.8700	+2.012%	4,601,411	-34.388%
2026-06-25	26.0250	27.9800	25.2134	26.3400	+2.730%	1,216,623	-33.068%
2026-06-24	25.0000	26.2900	24.1800	25.6400	+2.560%	851,723	-31.240%
2026-06-23	24.2700	25.8400	24.0100	25.0000	+1.833%	717,330	-29.480%
2026-06-22	23.5200	24.6000	23.2800	24.5500	+5.682%	831,570	-28.187%
2026-06-18	23.3400	23.7600	22.6200	23.2300	+1.353%	1,934,590	-24.107%
2026-06-17	22.2200	23.1200	21.8700	22.9200	+4.419%	609,625	-23.080%
2026-06-16	21.5100	22.3000	20.7801	21.9500	+1.809%	386,254	-19.681%
2026-06-15	21.9300	22.2600	21.3000	21.5600	-0.599%	375,450	-18.228%
2026-06-12	21.2500	22.1550	21.2400	21.6900	+1.927%	418,876	-18.718%
2026-06-11	20.3800	21.3800	20.0800	21.2800	+5.294%	567,166	-17.152%
2026-06-10	20.5800	21.3300	19.9300	20.2100	-1.702%	667,013	-12.766%
2026-06-09	20.4000	20.8300	19.8100	20.5600	+2.289%	619,084	-14.251%
2026-06-08	20.5500	20.5500	19.6700	20.1000	+0.500%	478,296	-12.289%
2026-06-05	20.2800	20.4200	19.9500	20.0000	-2.009%	356,197	-11.850%
2026-06-04	20.1100	20.7600	19.9359	20.4100	+2.050%	298,178	-13.621%
2026-06-03	19.6300	20.2600	19.0900	20.0000	+1.833%	548,320	-11.850%
2026-06-02	20.4700	20.6200	19.5050	19.6400	-4.753%	669,225	-10.234%
2026-06-01	21.7300	21.7450	20.4250	20.6200	-5.195%	740,345	-14.500%
2026-05-29	21.6300	21.9900	21.3250	21.7500	0.000%	348,672	-18.943%
2026-05-28	21.5800	21.8600	21.0800	21.7500	+0.788%	699,114	-18.943%
2026-05-27	22.0100	22.8200	21.5500	21.5800	-1.820%	309,560	-18.304%
2026-05-26	21.8200	22.5000	21.2017	21.9800	+1.384%	555,042	-19.791%
2026-05-22	20.8400	21.9600	20.5350	21.6800	+4.031%	365,781	-18.681%
2026-05-21	20.2500	21.2699	20.1800	20.8400	+2.007%	429,537	-15.403%
2026-05-20	20.2100	20.8000	20.1201	20.4300	+1.997%	375,528	-13.705%
2026-05-19	19.1800	20.1200	18.6200	20.0300	+3.836%	429,828	-11.982%
2026-05-18	20.9200	20.9200	19.2000	19.2900	-4.647%	571,811	-8.605%
2026-05-15	20.3100	20.6600	19.8700	20.2300	-2.034%	552,932	-12.852%
2026-05-14	21.1600	21.1900	20.0000	20.6500	-1.620%	1,294,914	-14.625%
2026-05-13	22.3600	22.4000	20.9600	20.9900	-6.211%	1,364,800	-16.008%
2026-05-12	22.9300	22.9350	21.8150	22.3800	-2.356%	352,854	-21.224%
2026-05-11	22.4900	23.7800	21.9101	22.9200	+1.506%	656,927	-23.080%
2026-05-08	23.0700	23.4800	22.4700	22.5800	-2.209%	377,373	-21.922%
2026-05-07	23.8000	23.8000	22.6000	23.0900	-2.902%	345,253	-23.647%
2026-05-06	23.2400	23.8000	22.8200	23.7800	+2.677%	325,001	-25.862%
2026-05-05	22.9700	23.1900	22.2100	23.1600	+1.937%	486,496	-23.877%
2026-05-04	21.6300	22.9700	21.6300	22.7200	+4.845%	301,989	-22.403%
2026-05-01	21.6000	22.4643	21.3700	21.6700	+0.417%	297,745	-18.643%
2026-04-30	21.2700	21.8400	21.0700	21.5800	+1.410%	432,353	-18.304%
2026-04-29	21.5400	21.8250	21.1200	21.2800	-2.920%	393,414	-17.152%
2026-04-28	22.5100	22.7600	21.8200	21.9200	-2.469%	262,916	-19.571%
2026-04-27	22.5400	23.2900	22.2200	22.4750	-0.773%	292,704	-21.557%
2026-04-24	22.7600	22.9700	22.2186	22.6500	-0.832%	359,366	-22.163%
2026-04-23	23.5700	23.9899	22.6600	22.8400	-3.343%	467,042	-22.811%
2026-04-22	23.2800	23.6600	22.9600	23.6300	+2.250%	603,440	-25.391%
2026-04-21	23.1750	23.5500	22.5300	23.1100	-1.534%	613,907	-23.713%
2026-04-20	23.7400	23.9100	23.3500	23.4700	-2.249%	353,574	-24.883%
2026-04-17	24.2500	24.2500	23.7400	24.0100	+0.334%	467,164	-26.572%
2026-04-16	23.3100	23.9400	23.1100	23.9300	+0.885%	387,361	-26.327%
2026-04-15	22.9800	24.0000	22.5400	23.7200	+3.220%	736,825	-25.675%
2026-04-14	22.3700	23.1600	22.1550	22.9800	+3.794%	823,623	-23.281%
2026-04-13	21.2400	22.2600	21.0900	22.1400	+4.830%	429,699	-20.370%
2026-04-10	22.0000	22.0000	21.0800	21.1200	-3.913%	483,571	-16.525%
2026-04-09	21.4300	22.0100	21.2000	21.9800	+1.712%	654,103	-19.791%
2026-04-08	21.7300	21.9900	20.9900	21.6100	+1.503%	340,569	-18.417%
2026-04-07	20.9800	21.9200	20.5700	21.2900	+2.110%	798,145	-17.191%
2026-04-06	21.5800	21.6300	20.6200	20.8500	-2.888%	552,051	-15.444%
2026-04-02	20.2000	21.5000	19.9203	21.4700	+4.732%	919,828	-17.885%
2026-04-01	19.9800	21.0500	19.7800	20.5000	+3.067%	679,008	-14.000%
2026-03-31	19.4100	20.0600	18.9000	19.8900	+4.464%	1,004,288	-11.362%
2026-03-30	19.1300	19.4150	17.6300	19.0400	+3.647%	971,479	-7.405%
2026-03-27	18.6500	19.0000	18.0500	18.3700	-2.907%	588,916	-4.028%
2026-03-26	18.5700	19.1150	18.2950	18.9200	+1.285%	414,196	-6.818%
2026-03-25	18.5500	19.5000	18.3600	18.6800	+2.863%	364,879	-5.621%
2026-03-24	18.1300	18.5450	17.6800	18.1600	-1.251%	448,878	-2.919%
2026-03-23	18.6000	18.9300	18.0550	18.3900	-0.109%	338,014	-4.133%
2026-03-20	18.7200	19.4950	17.9100	18.4100	-2.022%	1,190,975	-4.237%
2026-03-19	18.2700	18.9450	17.8800	18.7900	+2.064%	477,680	-6.173%
2026-03-18	19.1900	19.1975	18.1900	18.4100	-4.710%	455,233	-4.237%
2026-03-17	19.3000	19.4960	18.7700	19.3200	-0.412%	243,058	-8.747%
2026-03-16	19.3400	20.0200	19.2100	19.4000	+1.094%	648,421	-9.124%
2026-03-13	19.4100	19.9000	18.3500	19.1900	-0.104%	348,327	-8.129%
2026-03-12	19.6900	19.8800	19.0800	19.2100	-3.467%	451,238	-8.225%
2026-03-11	19.9700	20.2500	19.6900	19.9000	-0.798%	390,018	-11.407%
2026-03-10	19.7500	20.1200	19.3550	20.0600	+1.827%	901,746	-12.114%
2026-03-09	18.2700	19.7500	17.6200	19.7000	+6.659%	1,000,377	-10.508%
2026-03-06	18.2500	18.9200	18.0200	18.4700	-0.162%	471,766	-4.548%
2026-03-05	18.3800	18.8200	17.7100	18.5000	-0.216%	950,213	-4.703%
2026-03-04	17.9200	18.7650	16.9300	18.5400	+3.460%	786,375	-4.908%
2026-03-03	17.9700	18.5000	17.1500	17.9200	+1.876%	565,146	-1.618%
2026-03-02	16.2100	17.6200	16.1200	17.5900	+4.827%	422,174	+0.227%
2026-02-27	16.8000	16.9700	16.2100	16.7800	-0.119%	682,224	+5.066%
2026-02-26	17.3500	17.4000	16.3350	16.8000	-4.055%	641,192	+4.940%
2026-02-25	18.1050	18.1350	17.0100	17.5100	+7.820%	1,712,563	+0.685%
2026-02-24	16.4900	16.6600	16.2000	16.2400	-0.976%	221,509	+8.559%
2026-02-23	15.4600	17.0200	15.1250	16.4000	+5.943%	614,564	+7.500%
2026-02-20	15.3900	16.6800	15.3900	15.4800	+0.389%	1,183,264	+13.889%
2026-02-19	14.4400	15.4750	14.1500	15.4200	+6.418%	448,596	+14.332%
2026-02-18	14.0700	14.5400	13.9300	14.4900	+2.912%	365,136	+21.670%
2026-02-17	14.1500	14.4500	13.7500	14.0800	-0.915%	395,115	+25.213%
2026-02-13	14.2200	14.7800	14.0300	14.2100	+1.067%	250,302	+24.068%
2026-02-12	14.7100	15.0600	13.8000	14.0600	-5.000%	395,773	+25.391%
2026-02-11	14.9900	15.5000	14.2900	14.8000	-1.136%	207,842	+19.122%
2026-02-10	15.0100	15.4400	14.8300	14.9700	-0.133%	256,843	+17.769%
2026-02-09	15.3300	15.3600	14.6800	14.9900	-2.409%	318,352	+17.612%
2026-02-06	15.5300	16.0026	14.8950	15.3600	+1.722%	408,723	+14.779%
2026-02-05	16.1400	16.4900	15.0200	15.1000	-7.758%	461,394	+16.755%
2026-02-04	17.1700	17.3500	16.0800	16.3700	-3.762%	367,413	+7.697%
2026-02-03	16.8100	17.7400	16.6800	17.0100	+1.492%	370,994	+3.645%
2026-02-02	16.6500	17.4200	16.6075	16.7600	-0.238%	274,468	+5.191%
2026-01-30	16.8000	17.1600	16.2400	16.8000	-0.651%	297,445	+4.940%
2026-01-29	16.9200	17.4100	16.6850	16.9100	+1.929%	311,894	+4.258%
2026-01-28	16.8400	16.8650	16.1500	16.5900	-1.073%	274,874	+6.269%
2026-01-27	16.4700	16.7900	16.3950	16.7700	+2.132%	319,703	+5.128%
2026-01-26	16.6300	16.9600	16.1400	16.4200	-1.912%	567,617	+7.369%
2026-01-23	17.4800	17.9600	16.5850	16.7400	-4.832%	334,296	+5.317%
2026-01-22	16.9700	18.2400	16.6037	17.5900	+3.654%	424,983	+0.227%
2026-01-21	16.6000	17.0900	16.2700	16.9700	+1.495%	620,453	+3.889%
2026-01-20	16.2900	17.1900	15.7300	16.7200	-0.179%	555,251	+5.443%
2026-01-16	16.6600	17.1600	16.5350	16.7500	+0.359%	463,900	+5.254%
2026-01-15	18.0200	18.0500	16.6500	16.6900	-7.381%	375,888	+5.632%
2026-01-14	17.5100	18.0200	17.3200	18.0200	+2.795%	454,904	-2.164%
2026-01-13	17.3400	17.6100	16.5300	17.5300	+0.574%	290,779	+0.570%
2026-01-12	17.9500	18.0450	16.4500	17.4300	-2.897%	618,054	+1.147%
2026-01-09	16.7600	18.3893	16.7600	17.9500	+8.394%	395,392	-1.783%
2026-01-08	17.4700	17.5300	16.2200	16.5600	-3.553%	423,418	+6.461%
2026-01-07	16.4700	17.3150	16.2500	17.1700	+6.053%	876,479	+2.679%
2026-01-06	16.0500	16.3400	15.8100	16.1900	+0.497%	629,401	+8.894%
2026-01-05	16.4100	16.5000	15.6400	16.1100	-1.648%	406,166	+9.435%
2026-01-02	16.9700	17.0000	16.0750	16.3800	-2.674%	269,410	+7.631%
2025-12-31	16.1500	16.8500	15.9310	16.8300	+4.404%	352,994	+4.753%
2025-12-30	16.4800	16.4800	15.9000	16.1200	-2.362%	398,508	+9.367%
2025-12-29	16.7700	17.0900	16.4000	16.5100	-1.726%	356,958	+6.784%
2025-12-26	17.2700	17.2950	16.7100	16.8000	-2.721%	275,688	+4.940%
2025-12-24	17.5100	17.7900	17.2460	17.2700	-1.595%	221,411	+2.085%
2025-12-23	18.1500	18.4900	17.4300	17.5500	-4.203%	378,649	+0.456%
2025-12-22	17.8700	18.4700	17.8300	18.3200	+4.091%	630,806	-3.766%
2025-12-19	17.8000	18.3800	17.5000	17.6000	-0.227%	2,762,917	+0.170%
2025-12-18	17.6000	18.5000	17.4800	17.6400	-1.891%	441,567	-0.057%
2025-12-17	18.1000	19.1000	17.6900	17.9800	-0.937%	397,096	-1.947%
2025-12-16	18.3700	18.7300	17.6300	18.1500	-1.144%	559,497	-2.865%
2025-12-15	18.7000	19.1700	17.9000	18.3600	-0.649%	934,030	-3.976%
2025-12-12	18.9700	19.5800	18.3200	18.4800	-1.963%	2,101,133	-4.600%
2025-12-11	19.2200	19.6800	18.5800	18.8500	-1.361%	350,915	-6.472%
2025-12-10	18.7100	19.2400	18.0800	19.1100	+2.083%	438,650	-7.745%
2025-12-09	18.8700	19.2500	18.5000	18.7200	-0.900%	554,239	-5.823%
2025-12-08	18.4750	19.2100	18.3000	18.8900	+3.791%	407,696	-6.670%
2025-12-05	18.9000	19.1800	18.1800	18.2000	-2.985%	703,696	-3.132%
2025-12-04	18.1200	18.9900	17.7621	18.7600	+3.304%	429,964	-6.023%
2025-12-03	17.3200	18.2100	17.0000	18.1600	+5.889%	312,067	-2.919%
2025-12-02	17.4500	18.0000	16.8866	17.1500	-1.039%	464,064	+2.799%
2025-12-01	18.1600	18.3850	17.2800	17.3300	-6.627%	570,903	+1.731%
2025-11-28	18.9700	19.0000	18.2500	18.5600	-2.316%	256,603	-5.011%
2025-11-26	18.4000	19.0000	18.1100	19.0000	+2.925%	331,124	-7.211%
2025-11-25	18.9900	19.2000	18.3300	18.4600	-2.225%	1,141,343	-4.496%
2025-11-24	18.0400	18.9800	17.8550	18.8800	+4.656%	1,956,594	-6.621%
2025-11-21	16.1300	18.1600	15.8300	18.0400	+11.496%	779,876	-2.273%
2025-11-20	15.4600	17.0400	15.0700	16.1800	+6.588%	811,087	+8.962%
2025-11-19	15.6000	16.0000	15.1450	15.1800	-2.505%	577,719	+16.140%
2025-11-18	14.9800	15.8100	14.6800	15.5700	+3.455%	443,482	+13.231%
2025-11-17	14.7600	15.4300	14.6200	15.0500	+1.827%	550,244	+17.143%
2025-11-14	14.2600	15.1000	14.2100	14.7800	+3.647%	460,297	+19.283%
2025-11-13	14.9100	15.2400	13.9850	14.2600	-4.359%	423,424	+23.633%
2025-11-12	14.8100	15.4000	14.5900	14.9100	+1.222%	630,236	+18.243%
2025-11-11	13.8000	15.3600	13.7000	14.7300	+5.743%	946,015	+19.688%
2025-11-10	14.7800	15.2800	13.7400	13.9300	-4.850%	660,533	+26.561%
2025-11-07	14.5200	14.8600	13.8750	14.6400	+0.480%	654,073	+20.423%
2025-11-06	14.1200	14.9650	13.9500	14.5700	+3.041%	1,319,425	+21.002%
2025-11-05	14.7400	14.8850	14.0800	14.1400	-4.071%	509,998	+24.682%
2025-11-04	15.7900	16.1050	14.5000	14.7400	-7.760%	641,703	+19.607%
2025-11-03	16.0300	16.6500	15.4900	15.9800	-1.662%	595,099	+10.325%
2025-10-31	16.4100	16.9100	15.9250	16.2500	-1.276%	538,592	+8.492%
2025-10-30	15.7600	16.8100	15.4200	16.4600	+3.652%	457,319	+7.108%
2025-10-29	17.1400	17.2500	15.7900	15.8800	-7.080%	736,125	+11.020%
2025-10-28	17.1000	17.7100	16.5800	17.0900	+0.529%	522,332	+3.160%
2025-10-27	17.3000	17.6000	16.7500	17.0000	-0.817%	597,055	+3.706%
2025-10-24	16.9800	17.4700	16.8450	17.1400	+1.300%	660,677	+2.859%
2025-10-23	16.4400	17.0000	15.9750	16.9200	+2.857%	798,308	+4.196%
2025-10-22	17.0500	17.2076	15.7500	16.4500	-3.576%	967,607	+7.173%
2025-10-21	16.3100	17.4068	16.3100	17.0600	+4.920%	978,877	+3.341%
2025-10-20	17.1600	17.2900	14.3050	16.2600	-10.904%	2,413,795	+8.426%
2025-10-17	18.3400	18.7300	17.9500	18.2500	-2.302%	377,424	-3.397%
2025-10-16	18.9700	19.2400	18.4450	18.6800	-0.691%	800,812	-5.621%
2025-10-15	17.3700	19.0000	17.1250	18.8100	+8.666%	700,884	-6.273%
2025-10-14	17.6200	18.1900	16.4600	17.3100	-6.483%	908,217	+1.849%
2025-10-13	18.5500	19.7100	17.4563	18.5100	+4.106%	949,652	-4.754%
2025-10-10	18.4300	18.4300	17.4900	17.7800	-2.629%	386,878	-0.844%
2025-10-09	17.8900	18.4900	17.7650	18.2600	+1.444%	476,056	-3.450%
2025-10-08	18.1700	18.3900	17.6700	18.0000	-0.936%	514,631	-2.056%
2025-10-07	18.0000	18.4300	17.6700	18.1700	+0.776%	611,038	-2.972%
2025-10-06	17.0400	18.2600	16.6900	18.0300	+5.810%	825,981	-2.219%
2025-10-03	16.7100	17.8500	16.4209	17.0400	+1.975%	429,204	+3.462%
2025-10-02	16.6400	17.1800	16.4550	16.7100	+0.602%	685,255	+5.506%
2025-10-01	15.6900	17.3800	15.5501	16.6100	+5.193%	776,760	+6.141%
2025-09-30	13.7300	15.8300	13.5900	15.7900	+13.843%	956,178	+11.653%
2025-09-29	12.0800	15.3000	11.8100	13.8700	+18.446%	2,201,083	+27.109%
2025-09-26	10.6800	12.1900	10.4800	11.7100	+9.439%	756,816	+50.555%
2025-09-25	11.0800	11.0800	10.6000	10.7000	-4.379%	368,754	+64.766%
2025-09-24	10.5600	11.4550	10.5100	11.1900	+6.571%	735,631	+57.551%
2025-09-23	10.7800	10.8400	10.4500	10.5000	-2.326%	296,735	+67.905%
2025-09-22	10.4600	10.8900	10.2950	10.7500	+2.969%	263,145	+64.000%
2025-09-19	10.9500	10.9500	10.3000	10.4400	-5.606%	1,312,633	+68.870%
2025-09-18	11.0100	11.2600	10.9300	11.0600	+0.820%	334,195	+59.403%
2025-09-17	11.3000	11.5500	10.8100	10.9700	-2.489%	262,534	+60.711%
2025-09-16	11.3700	11.6500	11.1900	11.2500	-1.142%	225,284	+56.711%
2025-09-15	11.7000	11.7850	11.3300	11.3800	-2.065%	284,445	+54.921%
2025-09-12	11.9800	12.0950	11.6100	11.6200	-3.005%	172,780	+51.721%
2025-09-11	11.9000	12.0900	11.5800	11.9800	+0.419%	218,964	+47.162%
2025-09-10	12.4500	12.4800	11.9050	11.9300	-4.254%	311,171	+47.779%
2025-09-09	12.2800	12.5500	12.1300	12.4600	+1.383%	178,291	+41.493%
2025-09-08	12.1200	12.3900	11.8900	12.2900	+1.907%	436,720	+43.450%
2025-09-05	12.1000	12.3300	11.7000	12.0600	0.000%	359,671	+46.186%
2025-09-04	11.9800	12.1250	11.5650	12.0600	+0.500%	199,255	+46.186%
2025-09-03	11.8100	12.1850	11.5800	12.0000	+0.840%	291,560	+46.917%
2025-09-02	11.8800	12.0200	11.4750	11.9000	-0.335%	378,840	+48.151%
2025-08-29	11.9300	12.0050	11.6000	11.9400	+0.252%	189,264	+47.655%
2025-08-28	12.2300	12.3000	11.8700	11.9100	-0.915%	244,362	+48.027%
2025-08-27	11.9900	12.2500	11.9650	12.0200	-0.166%	321,407	+46.672%
2025-08-26	11.3600	12.1300	11.3550	12.0400	+6.360%	332,424	+46.429%
2025-08-25	11.8100	11.8381	11.2200	11.3200	-4.392%	140,218	+55.742%
2025-08-22	11.6300	12.2300	11.5300	11.8400	+1.806%	267,843	+48.902%
2025-08-21	10.8600	11.7200	10.6400	11.6300	+6.113%	351,611	+51.591%
2025-08-20	11.4400	11.4700	10.7900	10.9600	-4.778%	541,227	+60.858%
2025-08-19	11.7800	11.8500	11.3200	11.5100	+0.349%	227,636	+53.171%
2025-08-18	11.6700	11.9600	11.4600	11.4700	-1.460%	172,846	+53.705%
2025-08-15	11.5400	11.6900	11.2000	11.6400	+2.016%	184,203	+51.460%
2025-08-14	11.1100	11.5450	10.8540	11.4100	+0.706%	378,129	+54.514%
2025-08-13	10.6300	11.4515	10.5750	11.3300	+8.214%	275,938	+55.605%
2025-08-12	9.7300	10.7700	9.6665	10.4700	+4.805%	471,292	+68.386%
2025-08-11	10.2000	10.2000	9.5700	9.9900	-2.059%	300,019	+76.476%
2025-08-08	10.2600	10.3100	9.9078	10.2000	0.000%	194,114	+72.843%
2025-08-07	10.4100	10.4100	9.8300	10.2000	-2.299%	238,403	+72.843%
2025-08-06	11.3100	11.5050	10.2200	10.4400	-8.099%	259,998	+68.870%
2025-08-05	11.3700	11.4100	11.0300	11.3600	+2.158%	243,508	+55.194%
2025-08-04	10.5800	11.1300	10.4000	11.1200	+5.603%	541,413	+58.543%
2025-08-01	10.9000	11.1650	10.5000	10.5300	-5.221%	409,868	+67.426%
2025-07-31	11.5000	11.8500	11.0900	11.1100	-4.224%	387,221	+58.686%
2025-07-30	11.6400	11.9400	11.2850	11.6000	+0.957%	271,282	+51.983%
2025-07-29	11.8600	11.8600	11.2850	11.4900	-2.710%	244,650	+53.438%
2025-07-28	11.8600	11.9400	11.6300	11.8100	+0.511%	225,345	+49.280%
2025-07-25	11.9000	12.0100	11.6900	11.7500	-1.509%	204,552	+50.043%
2025-07-24	11.7000	12.0300	11.5350	11.9300	+1.187%	250,338	+47.779%
2025-07-23	11.5500	12.0550	11.4100	11.7900	+2.969%	272,481	+49.534%
2025-07-22	11.2600	11.5150	11.1850	11.4500	+1.868%	196,375	+53.974%
2025-07-21	10.9400	11.4100	10.9400	11.2400	+2.836%	274,533	+56.851%
2025-07-18	11.6100	11.8345	10.8650	10.9300	-6.180%	345,269	+61.299%
2025-07-17	10.8100	12.1300	10.8100	11.6500	+7.970%	564,038	+51.330%
2025-07-16	10.3400	10.8500	10.3100	10.7900	+5.474%	331,357	+63.392%
2025-07-15	10.2600	10.6100	10.0300	10.2300	+0.491%	406,626	+72.336%
2025-07-14	9.5900	10.6199	9.5900	10.1800	+4.840%	606,966	+73.183%
2025-07-11	9.6300	9.8500	9.4650	9.7100	-2.117%	259,806	+81.565%
2025-07-10	9.5900	9.9400	9.5100	9.9200	+2.585%	290,640	+77.722%
2025-07-09	9.3100	9.9300	9.3000	9.6700	+4.428%	363,789	+82.316%
2025-07-08	9.0800	9.3100	8.9800	9.2600	+2.775%	304,532	+90.389%
2025-07-07	8.9400	9.2100	8.7400	9.0100	-0.221%	385,690	+95.671%
2025-07-03	9.2800	9.4300	8.8450	9.0300	-1.848%	248,783	+95.238%
2025-07-02	9.5100	10.0200	9.2000	9.2000	-2.748%	493,453	+91.630%
2025-07-01	9.2400	9.6800	8.8200	9.4600	+1.830%	1,096,804	+86.364%
2025-06-30	8.6800	9.4200	8.5750	9.2900	+6.659%	1,065,701	+89.774%
2025-06-27	8.7900	9.0150	8.6600	8.7100	-1.135%	2,699,095	+102.411%
2025-06-26	8.9500	9.2800	8.4800	8.8100	-1.454%	1,046,710	+100.114%
2025-06-25	9.4600	9.8000	8.8600	8.9400	-5.994%	872,155	+97.204%
2025-06-24	9.2900	9.7450	9.0900	9.5100	+3.595%	653,468	+85.384%
2025-06-23	9.3100	9.5040	9.0500	9.1800	-1.502%	509,407	+92.048%
2025-06-20	9.5500	9.7779	9.0800	9.3200	-1.166%	583,804	+89.163%
2025-06-18	9.6100	9.8300	9.2900	9.4300	-2.482%	726,802	+86.957%
2025-06-17	10.0700	10.8100	9.6200	9.6700	-3.300%	621,496	+82.316%
2025-06-16	10.9200	11.0600	9.9400	10.0000	-7.749%	544,973	+76.300%
2025-06-13	11.1900	11.5700	10.7300	10.8400	-6.309%	443,529	+62.638%
2025-06-12	11.5800	12.0500	11.3841	11.5700	-2.609%	472,984	+52.377%
2025-06-11	12.6800	12.7400	11.7600	11.8800	-5.564%	516,699	+48.401%
2025-06-10	11.5900	12.7200	11.5900	12.5800	+9.582%	577,463	+40.143%
2025-06-09	11.7000	11.7450	11.1450	11.4800	-0.174%	749,348	+53.571%
2025-06-06	11.2000	11.8350	10.3650	11.5000	+4.261%	1,125,077	+53.304%
2025-06-05	11.1300	11.3500	10.5000	11.0300	-1.165%	1,224,643	+59.837%
2025-06-04	11.0100	12.0800	10.8000	11.1600	+1.362%	2,275,042	+57.975%
2025-06-03	9.9800	11.2100	9.7053	11.0100	+11.212%	3,058,206	+60.127%
2025-06-02	9.4500	10.3200	9.3030	9.9000	+7.027%	2,057,726	+78.081%
2025-05-30	9.3300	9.4653	8.9800	9.2500	-2.013%	634,055	+90.595%
2025-05-29	9.5600	9.9300	8.9400	9.4400	-0.211%	1,052,184	+86.758%
2025-05-28	9.9800	10.3000	9.4500	9.4600	-5.210%	790,291	+86.364%
2025-05-27	9.4000	10.0100	9.0100	9.9800	+7.659%	2,039,458	+76.653%
2025-05-23	11.6500	11.7000	7.8000	9.2700	-40.805%	7,213,720	+90.183%
2025-05-22	14.4900	15.6900	13.7000	15.6600	+7.334%	966,714	+12.580%
2025-05-21	14.8000	15.7250	14.2550	14.5900	-2.992%	403,827	+20.836%
2025-05-20	15.3100	15.7702	14.7701	15.0400	-1.118%	1,133,887	+17.221%
2025-05-19	14.1500	15.4600	13.4800	15.2100	+5.114%	431,043	+15.911%
2025-05-16	13.7700	15.3000	13.4148	14.4700	0.000%	594,520	+21.838%
2025-05-15	13.7200	14.5000	13.2050	14.4700	+5.620%	291,773	+21.838%
2025-05-14	13.2000	14.0100	13.1200	13.7000	+5.061%	307,664	+28.686%
2025-05-13	14.1900	14.9850	12.6900	13.0400	-8.104%	866,571	+35.199%
2025-05-12	13.7600	14.4900	13.1400	14.1900	+9.406%	567,901	+24.242%
2025-05-09	13.1100	13.6100	12.6950	12.9700	-1.219%	729,786	+35.929%
2025-05-08	11.8900	13.3800	11.7900	13.1300	+10.429%	444,218	+34.273%
2025-05-07	12.6000	13.2650	11.5900	11.8900	-6.156%	802,802	+48.276%
2025-05-06	13.9400	14.1700	12.4200	12.6700	-9.500%	991,547	+39.148%
2025-05-05	14.1200	14.4000	13.7600	14.0000	-3.448%	514,336	+25.929%
2025-05-02	14.8400	15.6100	14.4800	14.5000	-1.428%	728,148	+21.586%
2025-05-01	14.6600	14.8300	13.9100	14.7100	+2.366%	799,661	+19.850%
2025-04-30	14.5100	15.3350	13.2800	14.3700	-3.427%	584,055	+22.686%
2025-04-29	14.7100	15.3100	13.8000	14.8800	+0.473%	465,331	+18.481%
2025-04-28	14.5600	15.0800	13.9064	14.8100	+1.857%	596,265	+19.041%
2025-04-25	14.9600	15.6000	14.4100	14.5400	-6.974%	593,665	+21.252%
2025-04-24	15.3600	15.7850	14.5801	15.6300	+0.774%	297,389	+12.796%
2025-04-23	14.1000	16.2200	13.6600	15.5100	+12.229%	1,175,828	+13.669%
2025-04-22	12.8100	13.8300	12.2550	13.8200	+9.249%	370,498	+27.569%
2025-04-21	11.7200	13.3100	11.4109	12.6500	+4.030%	470,246	+39.368%
2025-04-17	11.2100	12.2300	10.5500	12.1600	+3.401%	521,081	+44.984%
2025-04-16	11.4400	11.9939	11.0000	11.7600	+2.707%	649,599	+49.915%
2025-04-15	11.2800	11.9500	11.0900	11.4500	+0.615%	292,742	+53.974%
2025-04-14	11.0500	11.6600	10.6900	11.3800	+5.664%	557,547	+54.921%

.dark-mode .s74ltT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s74ltT{ color: #333333; background-color: white; border: 2px solid #333333; }BCAXBicara Therapeutics Inc. Common Stockstock NASDAQ

BCAX
Bicara Therapeutics Inc. Common Stock
stock NASDAQ