NasdaqGM - Nasdaq Real Time Price USD

Bicara Therapeutics Inc. (BCAX)

15.31
+0.10
+(0.69%)
As of 3:56:03 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202515.3115.7714.7715.3115.311,027,646
May 19, 202514.1515.4613.4815.2115.21431,000
May 16, 202513.7715.3013.4114.4714.47594,500
May 15, 202513.7214.5013.2014.4714.47291,800
May 14, 202513.2014.0113.1213.7013.70307,700
May 13, 202514.1914.9812.6913.0413.04866,400
May 12, 202513.7614.4913.1414.1914.19567,900
May 9, 202513.1113.6112.6912.9712.97729,800
May 8, 202511.8913.3811.7913.1313.13444,200
May 7, 202512.6013.2711.5911.8911.89802,800
May 6, 202513.9414.1712.4212.6712.67991,500
May 5, 202514.1214.4013.7614.0014.00514,300
May 2, 202514.8415.6114.4814.5014.50728,100
May 1, 202514.6614.8313.9114.7114.71799,700
Apr 30, 202514.5115.3413.2814.3714.37584,100
Apr 29, 202514.7115.3113.8014.8814.88465,300
Apr 28, 202514.5615.0813.9114.8114.81596,300
Apr 25, 202514.9615.6014.4114.5414.54593,700
Apr 24, 202515.3615.7814.5815.6315.63297,400
Apr 23, 202514.1016.2213.6615.5115.511,175,800
Apr 22, 202512.8113.8312.2613.8213.82370,500
Apr 21, 202511.7213.3111.4112.6512.65470,200
Apr 17, 202511.2112.2310.5512.1612.16521,100
Apr 16, 202511.4411.9911.0011.7611.76649,600
Apr 15, 202511.2811.9511.0911.4511.45292,700
Apr 14, 202511.0511.6610.6911.3811.38557,500
Apr 11, 202510.1411.029.0510.7710.77361,500
Apr 10, 202510.0710.939.7310.1510.15402,100
Apr 9, 20259.0510.878.9110.4010.40592,100
Apr 8, 202510.0811.009.239.379.37661,900
Apr 7, 202510.2410.569.029.519.51487,800
Apr 4, 202511.3712.2410.5210.5710.57511,900
Apr 3, 202512.5212.8011.6411.8311.83662,800
Apr 2, 202512.5313.7112.0413.2613.26502,000
Apr 1, 202512.6512.9712.2212.6612.66529,900
Mar 31, 202512.9913.8512.5213.0313.03559,500
Mar 28, 202513.3914.3913.0313.4013.40310,500
Mar 27, 202513.2613.8912.7213.4013.40333,700
Mar 26, 202513.0413.2412.5613.1013.10261,100
Mar 25, 202513.8614.2812.7813.0313.031,375,900
Mar 24, 202513.3413.8812.6713.8013.80280,900
Mar 21, 202512.9313.4412.6813.2413.24478,100
Mar 20, 202512.3913.3212.3913.0913.09377,300
Mar 19, 202512.3112.8611.9412.4012.40470,900
Mar 18, 202513.3513.4712.3312.4412.44482,700
Mar 17, 202512.0313.6912.0313.5013.50498,500
Mar 14, 202513.4914.0412.0112.4212.42746,300
Mar 13, 202512.9013.4212.0413.3513.35715,800
Mar 12, 202514.4614.8312.4513.0113.012,804,600
Mar 11, 202515.4015.8214.1414.5014.50458,900
Mar 10, 202516.4516.5915.1115.3615.36456,300
Mar 7, 202515.5816.6815.5216.5516.55704,000
Mar 6, 202514.6715.8314.2515.7515.75516,900
Mar 5, 202513.8014.9312.8114.8814.88344,200
Mar 4, 202512.4013.7312.1113.6713.67343,300
Mar 3, 202513.3013.3412.0912.7012.70340,100
Feb 28, 202512.2813.5012.1013.3013.30251,000
Feb 27, 202512.3212.6311.7712.3612.36177,500
Feb 26, 202512.3113.1712.1112.3312.33259,000
Feb 25, 202513.0314.1511.9412.4512.45934,200
Feb 24, 202512.9413.6912.3312.9812.98735,700
Feb 21, 202514.0114.1312.6913.0013.00352,000
Feb 20, 202513.1613.8312.9613.8213.82316,900
Feb 19, 202512.9113.4012.8613.1613.16283,700
Feb 18, 202513.5814.4212.3813.0913.09374,100
Feb 14, 202513.3013.9513.2513.4813.48180,500
Feb 13, 202513.4113.4112.5013.1213.12162,800
Feb 12, 202512.8213.5712.6013.2213.22161,500
Feb 11, 202513.1713.1711.6413.0213.02469,400
Feb 10, 202512.0713.0912.0713.0013.00423,900
Feb 7, 202512.5712.9911.8512.1312.13253,400
Feb 6, 202513.8413.9112.2812.6012.60201,800
Feb 5, 202512.3212.9712.2712.7212.72225,200
Feb 4, 202512.2112.5411.7612.2412.24175,100
Feb 3, 202512.0913.6012.0212.3012.30235,600
Jan 31, 202512.8813.3812.5112.6212.62488,300
Jan 30, 202511.7813.0911.7812.9112.91543,600
Jan 29, 202511.9112.4011.6611.7611.76294,200
Jan 28, 202511.5512.6011.1011.9811.98834,800
Jan 27, 202512.0312.1111.4311.6511.65251,100
Jan 24, 202512.0312.3611.5511.6011.60325,300
Jan 23, 202511.8612.1211.5111.9711.97278,000
Jan 22, 202511.9612.1011.5111.9211.92292,900
Jan 21, 202512.1912.4811.6912.0812.08351,600
Jan 17, 202512.0112.2311.5612.1112.11234,900
Jan 16, 202512.8513.4511.5611.8811.88599,000
Jan 15, 202513.2313.9712.8012.9212.92406,900
Jan 14, 202513.0313.4412.3312.8412.84458,900
Jan 13, 202514.2014.8512.7812.9912.99300,000
Jan 10, 202515.0015.7214.1314.3814.38556,500
Jan 8, 202515.6115.9815.1515.2515.25220,800
Jan 7, 202515.6416.3315.4415.7515.75293,500
Jan 6, 202516.6817.3915.5415.5915.59431,300
Jan 3, 202516.8917.0316.0316.6916.69435,600
Jan 2, 202517.4717.5616.8216.9216.92483,700
Dec 31, 202417.2417.5016.4417.4217.42222,300
Dec 30, 202418.0318.2216.5117.0017.00261,500
Dec 27, 202418.9419.2217.8818.2718.27283,700
Dec 26, 202419.0219.7518.9619.1219.12250,200
Dec 24, 202418.6719.1218.0019.1219.12227,900
Dec 23, 202417.3219.2817.3218.7518.75393,800
Dec 20, 202416.0118.0816.0117.5917.594,286,200
Dec 19, 202416.4017.3416.2516.6016.601,258,400
Dec 18, 202418.0018.1516.1016.3416.34470,600
Dec 17, 202417.2018.4117.0018.1518.15556,000
Dec 16, 202417.4618.7717.1817.4117.41454,200
Dec 13, 202417.9919.0017.3017.5017.50312,500
Dec 12, 202419.6120.7118.0018.0518.05367,100
Dec 11, 202419.1120.4418.8919.9219.92413,500
Dec 10, 202421.1821.9318.9519.3019.30425,000
Dec 9, 202421.4922.6720.6121.1421.14375,800
Dec 6, 202419.4621.5419.3521.1021.10307,300
Dec 5, 202419.5021.1118.9419.5419.54220,400
Dec 4, 202419.0620.6619.0619.9519.95372,600
Dec 3, 202419.9220.5018.7619.2019.20236,300
Dec 2, 202420.8521.7519.9320.0120.01283,400
Nov 29, 202421.0022.2020.4020.7920.79189,400
Nov 27, 202420.4221.5019.6620.9620.96185,200
Nov 26, 202418.1320.6117.8420.4520.45245,600
Nov 25, 202418.2319.1417.7018.2518.25382,500
Nov 22, 202417.5118.7217.5118.0918.09542,900
Nov 21, 202418.4118.8317.4117.7717.77560,400
Nov 20, 202419.2320.7917.6218.3818.38361,900
Nov 19, 202419.1319.7818.7719.3219.32494,200
Nov 18, 202419.7421.1918.7319.1919.19369,000
Nov 15, 202422.2224.0919.9520.1720.17460,200
Nov 14, 202421.8023.1521.5922.2522.25163,300
Nov 13, 202422.3523.1721.8222.0022.00269,000
Nov 12, 202423.9124.1522.1022.3522.35238,800
Nov 11, 202424.1024.5823.3624.1124.11148,500
Nov 8, 202423.5924.7023.1623.8223.82178,200
Nov 7, 202423.7725.0923.2723.6023.60193,400
Nov 6, 202425.8128.0923.6723.7723.77371,300
Nov 5, 202425.0926.0024.3125.1925.19487,900
Nov 4, 202423.8725.3623.3024.9724.97388,800
Nov 1, 202424.0924.8923.4424.0124.01306,800
Oct 31, 202423.3524.2222.5523.6823.68309,800
Oct 30, 202423.5524.8323.1723.7023.70279,500
Oct 29, 202422.3523.9321.8023.6423.64308,200
Oct 28, 202422.6123.4022.3522.3522.35282,500
Oct 25, 202422.7023.3522.2522.5022.50133,700
Oct 24, 202422.2523.3622.0322.6122.61186,900
Oct 23, 202422.2522.8522.0022.4822.48108,300
Oct 22, 202422.4823.5322.4822.6622.66268,700
Oct 21, 202421.7523.0021.5522.4822.48402,400
Oct 18, 202420.2422.8520.2421.9621.96589,300
Oct 17, 202420.2821.0019.9920.4420.44509,100
Oct 16, 202419.9520.5219.7520.2020.20226,900
Oct 15, 202419.7420.8819.5920.0020.00677,500
Oct 14, 202419.3521.1019.0719.9719.97409,700
Oct 11, 202418.9120.0018.3319.4119.41614,600
Oct 10, 202420.3120.6618.5819.0019.00844,900
Oct 9, 202422.8223.3320.1120.3020.30470,900
Oct 8, 202424.8024.9822.0022.5522.55421,600
Oct 7, 202424.9125.7524.1724.4524.4570,200
Oct 4, 202423.7225.3823.1025.1625.16203,300
Oct 3, 202422.7924.8622.7923.8023.80405,000
Oct 2, 202424.3824.9422.7023.2023.20336,500
Oct 1, 202425.1025.6823.6124.4324.43615,100
Sep 30, 202425.4425.6823.7525.4725.47189,100
Sep 27, 202425.7427.4524.8025.4425.44217,300
Sep 26, 202426.7026.7024.6525.7025.70224,900
Sep 25, 202425.8926.8924.9726.3026.30186,700
Sep 24, 202425.7425.8524.7625.7525.7570,700
Sep 23, 202425.5426.6824.4925.5325.53163,100
Sep 20, 202424.3326.5022.1225.6125.61620,400
Sep 19, 202425.7526.4524.1024.6024.601,025,100
Sep 18, 202427.4727.4724.8025.7325.73299,500
Sep 17, 202427.2627.9424.0627.0727.07421,800
Sep 16, 202422.3427.7022.3425.4125.41786,400
Sep 13, 202426.2527.0021.0523.4123.415,074,200

Related Tickers

MBX MBX Biosciences, Inc.
12.36
+1.73%
 
CTNM Contineum Therapeutics, Inc.
3.8201
-12.58%
 
UPB Upstream Bio, Inc.
9.17
+1.27%
 
MRUS Merus N.V.
43.86
+6.04%
 
SION Sionna Therapeutics, Inc.
13.98
-3.65%
 
IDYA IDEAYA Biosciences, Inc.
19.40
+7.30%
 
CELC Celcuity Inc.
10.65
-0.37%
 
KYMR Kymera Therapeutics, Inc.
31.44
+4.11%
 
AVBP ArriVent BioPharma, Inc.
20.82
+7.60%
 
ALMS Alumis Inc.
4.8725
-18.11%