Bicara Therapeutics Inc. Common Stock (BCAX) NASDAQ

18.37

-0.55(-2.91%)

Updated at March 27 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	18.65	18.37	18.37	19	18.05	588,812
March 26, 2026	18.57	18.92	18.92	19.11	18.3	414,188
March 25, 2026	18.55	18.68	18.68	19.5	18.36	364,768
March 24, 2026	18.13	18.16	18.16	18.55	17.68	436,030
March 23, 2026	18.6	18.39	18.39	18.93	18.06	338,014
March 20, 2026	18.72	18.44	18.44	19.4	17.91	335,561
March 19, 2026	18.27	18.79	18.79	18.95	17.88	477,121
March 18, 2026	19.19	18.41	18.41	19.2	18.19	455,231
March 17, 2026	19.3	19.32	19.32	19.5	18.77	243,139
March 16, 2026	19.34	19.4	19.4	20.02	19.21	648,421
March 13, 2026	19.41	19.19	19.19	19.9	18.35	340,178
March 12, 2026	19.69	19.21	19.21	19.88	19.08	451,238
March 11, 2026	19.97	19.9	19.9	20.25	19.69	390,018
March 10, 2026	19.75	20.06	20.06	20.12	19.35	896,526
March 09, 2026	18.27	19.7	19.7	19.75	17.62	1M
March 06, 2026	18.25	18.47	18.47	18.92	18.02	471,800
March 05, 2026	18.38	18.5	18.5	18.82	17.71	950,212
March 04, 2026	17.92	18.54	18.54	18.77	16.93	781,072
March 03, 2026	17.58	17.92	17.92	18.33	17.09	556,825
March 02, 2026	16.21	17.59	17.59	17.62	16.12	422,200
February 27, 2026	16.8	16.78	16.78	16.97	16.21	682,500
February 26, 2026	17.35	16.8	16.8	17.4	16.34	641,192
February 25, 2026	18.11	17.51	17.51	18.14	17.01	1.71M
February 24, 2026	16.49	16.24	16.24	16.66	16.2	221,509
February 23, 2026	15.46	16.4	16.4	17.02	15.13	614,600
February 20, 2026	15.39	15.48	0	16.68	15.39	1.18M
February 19, 2026	14.44	15.42	0	15.48	14.15	448,600
February 18, 2026	14.07	14.49	0	14.54	13.93	365,136
February 17, 2026	14.15	14.08	0	14.45	13.75	395,115
February 13, 2026	14.22	14.21	0	14.78	14.03	250,324
February 12, 2026	14.71	14.06	0	15.06	13.8	395,805
February 11, 2026	14.99	14.8	0	15.5	14.29	207,842
February 10, 2026	15.01	14.97	0	15.44	14.83	256,914
February 09, 2026	15.33	14.99	0	15.36	14.68	318,352
February 06, 2026	15.53	15.36	0	16	14.9	408,723
February 05, 2026	16.14	15.1	0	16.49	15.02	461,400
February 04, 2026	17.17	16.37	0	17.35	16.08	367,605
February 03, 2026	16.81	17.01	0	17.74	16.68	371,000
February 02, 2026	16.65	16.76	0	17.42	16.61	274,500
January 30, 2026	16.8	16.8	0	17.16	16.24	297,445
January 29, 2026	16.92	16.91	0	17.41	16.68	311,894
January 28, 2026	16.84	16.59	0	16.86	16.15	274,900
January 27, 2026	16.47	16.77	0	16.79	16.4	319,703
January 26, 2026	16.63	16.42	0	16.96	16.14	567,617
January 23, 2026	17.48	16.74	0	17.96	16.59	334,300
January 22, 2026	16.97	17.59	0	18.24	16.6	425,000
January 21, 2026	16.6	16.97	0	17.09	16.27	620,500
January 20, 2026	16.29	16.72	0	17.19	15.73	555,300
January 16, 2026	16.66	16.75	0	17.16	16.54	463,920
January 15, 2026	18.02	16.69	0	18.05	16.65	375,900
January 14, 2026	17.51	18.02	0	18.02	17.32	454,904
January 13, 2026	17.34	17.53	0	17.61	16.53	290,800
January 12, 2026	17.95	17.43	0	18.05	16.45	618,100
January 09, 2026	16.76	17.95	0	18.39	16.76	443,200
January 08, 2026	17.47	16.56	0	17.53	16.22	423,418
January 07, 2026	16.47	17.17	0	17.32	16.25	876,500
January 06, 2026	16.05	16.19	0	16.34	15.81	629,401
January 05, 2026	16.41	16.11	0	16.5	15.64	406,200
January 02, 2026	16.97	16.38	0	17	16.08	269,410
December 31, 2025	16.15	16.83	0	16.85	15.93	353,000