NasdaqGM - Nasdaq Real Time Price USD

Bicara Therapeutics Inc. (BCAX)

Compare
17.59 +0.99 (+5.96%)
At close: December 20 at 4:00:02 PM EST
17.59 0.00 (0.00%)
After hours: December 20 at 4:20:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 16.01 18.08 16.01 17.59 17.59 4,286,200
Dec 19, 2024 16.40 17.34 16.25 16.60 16.60 1,258,400
Dec 18, 2024 18.00 18.15 16.10 16.34 16.34 470,600
Dec 17, 2024 17.20 18.41 17.00 18.15 18.15 556,000
Dec 16, 2024 17.46 18.77 17.18 17.41 17.41 454,200
Dec 13, 2024 17.99 19.00 17.30 17.50 17.50 312,500
Dec 12, 2024 19.61 20.71 18.00 18.05 18.05 367,100
Dec 11, 2024 19.11 20.44 18.89 19.92 19.92 413,500
Dec 10, 2024 21.18 21.93 18.95 19.30 19.30 425,000
Dec 9, 2024 21.49 22.67 20.61 21.14 21.14 375,800
Dec 6, 2024 19.46 21.54 19.35 21.10 21.10 307,300
Dec 5, 2024 19.50 21.11 18.94 19.54 19.54 220,400
Dec 4, 2024 19.06 20.66 19.06 19.95 19.95 372,600
Dec 3, 2024 19.92 20.50 18.76 19.20 19.20 236,300
Dec 2, 2024 20.85 21.75 19.93 20.01 20.01 283,400
Nov 29, 2024 21.00 22.20 20.40 20.79 20.79 189,400
Nov 27, 2024 20.42 21.50 19.66 20.96 20.96 185,200
Nov 26, 2024 18.13 20.61 17.84 20.45 20.45 245,600
Nov 25, 2024 18.23 19.14 17.70 18.25 18.25 382,500
Nov 22, 2024 17.51 18.72 17.51 18.09 18.09 542,900
Nov 21, 2024 18.41 18.83 17.41 17.77 17.77 560,400
Nov 20, 2024 19.23 20.79 17.62 18.38 18.38 361,900
Nov 19, 2024 19.13 19.78 18.77 19.32 19.32 494,200
Nov 18, 2024 19.74 21.19 18.73 19.19 19.19 369,000
Nov 15, 2024 22.22 24.09 19.95 20.17 20.17 460,200
Nov 14, 2024 21.80 23.15 21.59 22.25 22.25 163,300
Nov 13, 2024 22.35 23.17 21.82 22.00 22.00 269,000
Nov 12, 2024 23.91 24.15 22.10 22.35 22.35 238,800
Nov 11, 2024 24.10 24.58 23.36 24.11 24.11 148,500
Nov 8, 2024 23.59 24.70 23.16 23.82 23.82 178,200
Nov 7, 2024 23.77 25.09 23.27 23.60 23.60 193,400
Nov 6, 2024 25.81 28.09 23.67 23.77 23.77 371,300
Nov 5, 2024 25.09 26.00 24.31 25.19 25.19 487,900
Nov 4, 2024 23.87 25.36 23.30 24.97 24.97 388,800
Nov 1, 2024 24.09 24.89 23.44 24.01 24.01 306,800
Oct 31, 2024 23.35 24.22 22.55 23.68 23.68 309,800
Oct 30, 2024 23.55 24.83 23.17 23.70 23.70 279,500
Oct 29, 2024 22.35 23.93 21.80 23.64 23.64 308,200
Oct 28, 2024 22.61 23.40 22.35 22.35 22.35 282,500
Oct 25, 2024 22.70 23.35 22.25 22.50 22.50 133,700
Oct 24, 2024 22.25 23.36 22.03 22.61 22.61 186,900
Oct 23, 2024 22.25 22.85 22.00 22.48 22.48 108,300
Oct 22, 2024 22.48 23.53 22.48 22.66 22.66 268,700
Oct 21, 2024 21.75 23.00 21.55 22.48 22.48 402,400
Oct 18, 2024 20.24 22.85 20.24 21.96 21.96 589,300
Oct 17, 2024 20.28 21.00 19.99 20.44 20.44 509,100
Oct 16, 2024 19.95 20.52 19.75 20.20 20.20 226,900
Oct 15, 2024 19.74 20.88 19.59 20.00 20.00 677,500
Oct 14, 2024 19.35 21.10 19.07 19.97 19.97 409,700
Oct 11, 2024 18.91 20.00 18.33 19.41 19.41 614,600
Oct 10, 2024 20.31 20.66 18.58 19.00 19.00 844,900
Oct 9, 2024 22.82 23.33 20.11 20.30 20.30 470,900
Oct 8, 2024 24.80 24.98 22.00 22.55 22.55 421,600
Oct 7, 2024 24.91 25.75 24.17 24.45 24.45 70,200
Oct 4, 2024 23.72 25.38 23.10 25.16 25.16 203,300
Oct 3, 2024 22.79 24.86 22.79 23.80 23.80 405,000
Oct 2, 2024 24.38 24.94 22.70 23.20 23.20 336,500
Oct 1, 2024 25.10 25.68 23.61 24.43 24.43 615,100
Sep 30, 2024 25.44 25.68 23.75 25.47 25.47 189,100
Sep 27, 2024 25.74 27.45 24.80 25.44 25.44 217,300
Sep 26, 2024 26.70 26.70 24.65 25.70 25.70 224,900
Sep 25, 2024 25.89 26.89 24.97 26.30 26.30 186,700
Sep 24, 2024 25.74 25.85 24.76 25.75 25.75 70,700
Sep 23, 2024 25.54 26.68 24.49 25.53 25.53 163,100
Sep 20, 2024 24.33 26.50 22.12 25.61 25.61 620,400
Sep 19, 2024 25.75 26.45 24.10 24.60 24.60 1,025,100
Sep 18, 2024 27.47 27.47 24.80 25.73 25.73 299,500
Sep 17, 2024 27.26 27.94 24.06 27.07 27.07 421,800
Sep 16, 2024 22.34 27.70 22.34 25.41 25.41 786,400
Sep 13, 2024 26.25 27.00 21.05 23.41 23.41 5,074,200

Related Tickers

MBX MBX Biosciences, Inc.
20.36
+0.44%
 
ZBIO Zenas BioPharma, Inc.
10.01
+2.56%
 
SEPN Septerna, Inc.
24.28
+3.76%
 
CTNM Contineum Therapeutics, Inc.
13.50
+1.12%
 
NUVL Nuvalent, Inc.
84.22
-0.50%
 
CGEM Cullinan Therapeutics, Inc.
11.60
+5.94%
 
ARTV Artiva Biotherapeutics, Inc.
11.11
+11.10%
 
MRUS Merus N.V.
41.85
-0.57%
 
DYN Dyne Therapeutics, Inc.
23.99
-1.28%
 
UPB Upstream Bio, Inc.
16.21
-2.41%