MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCAX — Bicara Therapeutics Inc. Common Stock
NasdaqBicara Therapeutics Inc. Common Stock
$17.63
-0.57(-3.13%)
- O
- 18.50
- H
- 18.96
- L
- 17.56
- V
- 751.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.63
Period Return+27.57%
Period High$30.99
Period Low$7.80
Avg Daily Volume637.1K
Total Trading Days365
BCAX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.50 | $18.96 | $17.56 | $17.63 | $-0.57 | -3.13% | 751,029 | $17.82 | $17.56 $18.96 |
| Oct 1, 2026 | $18.61 | $19.23 | $18.12 | $18.20 | $-0.41 | -2.20% | 698,047 | $18.34 | $18.12 $19.23 |
| Sep 30, 2026 | $18.71 | $18.95 | $18.39 | $18.61 | +$0.05 | +0.27% | 905,369 | $18.65 | $18.39 $18.95 |
| Sep 29, 2026 | $18.88 | $19.39 | $18.51 | $18.56 | $-0.24 | -1.28% | 599,779 | $18.69 | $18.51 $19.39 |
| Sep 28, 2026 | $19.21 | $19.26 | $18.59 | $18.80 | $-0.41 | -2.13% | 775,257 | $18.93 | $18.59 $19.26 |
| Sep 25, 2026 | $19.86 | $19.89 | $19.17 | $19.21 | $-0.57 | -2.88% | 662,512 | $19.37 | $19.17 $19.89 |
| Sep 24, 2026 | $20.43 | $20.84 | $19.33 | $19.78 | $-0.71 | -3.44% | 1,374,225 | $19.65 | $19.33 $20.84 |
| Sep 23, 2026 | $22.78 | $23.12 | $20.48 | $20.49 | $-2.30 | -10.07% | 954,771 | $21.09 | $20.48 $23.12 |
| Sep 22, 2026 | $22.31 | $22.91 | $22.23 | $22.78 | +$0.77 | +3.50% | 622,174 | $22.67 | $22.23 $22.91 |
| Sep 21, 2026 | $23.06 | $23.34 | $21.95 | $22.01 | $-0.63 | -2.78% | 315,355 | $22.25 | $21.95 $23.34 |
| Sep 18, 2026 | $22.66 | $22.86 | $22.26 | $22.64 | +$0.05 | +0.22% | 934,228 | $22.63 | $22.26 $22.86 |
| Sep 17, 2026 | $22.40 | $22.98 | $22.38 | $22.59 | +$0.59 | +2.68% | 491,970 | $22.58 | $22.38 $22.98 |
| Sep 16, 2026 | $22.74 | $23.25 | $21.86 | $22.00 | $-0.67 | -2.96% | 798,331 | $22.33 | $21.86 $23.25 |
| Sep 15, 2026 | $23.11 | $23.11 | $22.47 | $22.67 | $-0.53 | -2.28% | 700,300 | $22.69 | $22.47 $23.11 |
| Sep 14, 2026 | $22.88 | $23.62 | $22.51 | $23.20 | +$0.39 | +1.71% | 416,219 | $23.27 | $22.51 $23.62 |
| Sep 11, 2026 | $23.29 | $24.23 | $22.40 | $22.81 | $-0.29 | -1.26% | 471,459 | $22.81 | $22.40 $24.23 |
| Sep 10, 2026 | $23.31 | $23.63 | $22.50 | $23.10 | $-0.54 | -2.28% | 644,778 | $23.19 | $22.50 $23.63 |
| Sep 9, 2026 | $23.37 | $23.98 | $23.10 | $23.64 | $-0.07 | -0.30% | 550,207 | $23.61 | $23.10 $23.98 |
| Sep 8, 2026 | $22.64 | $23.98 | $22.26 | $23.71 | +$0.54 | +2.33% | 709,966 | $23.49 | $22.26 $23.98 |
| Sep 4, 2026 | $23.09 | $23.47 | $22.85 | $23.17 | $-0.17 | -0.73% | 296,877 | $23.17 | $22.85 $23.47 |
| Sep 3, 2026 | $23.72 | $24.21 | $22.85 | $23.34 | $-0.22 | -0.93% | 259,737 | $23.39 | $22.85 $24.21 |
| Sep 2, 2026 | $23.64 | $24.35 | $22.82 | $23.56 | +$0.14 | +0.60% | 517,597 | $23.43 | $22.82 $24.35 |
| Sep 1, 2026 | $22.86 | $23.47 | $22.62 | $23.42 | +$0.30 | +1.30% | 429,860 | $23.28 | $22.62 $23.47 |
| Aug 31, 2026 | $23.35 | $23.51 | $22.61 | $23.12 | $-0.31 | -1.32% | 512,028 | $22.97 | $22.61 $23.51 |
| Aug 28, 2026 | $24.45 | $24.59 | $23.36 | $23.43 | $-1.40 | -5.64% | 524,743 | $23.62 | $23.36 $24.59 |
| Aug 27, 2026 | $24.78 | $25.24 | $24.26 | $24.83 | +$0.10 | +0.40% | 445,007 | $24.80 | $24.26 $25.24 |
| Aug 26, 2026 | $24.53 | $24.87 | $24.03 | $24.73 | +$0.15 | +0.61% | 423,820 | $24.60 | $24.03 $24.87 |
| Aug 25, 2026 | $23.94 | $24.94 | $23.91 | $24.58 | +$1.00 | +4.24% | 410,310 | $24.63 | $23.91 $24.94 |
| Aug 24, 2026 | $23.63 | $24.24 | $22.94 | $23.58 | $-0.32 | -1.34% | 669,732 | $23.49 | $22.94 $24.24 |
| Aug 21, 2026 | $24.73 | $25.56 | $23.77 | $23.90 | $-0.49 | -2.01% | 496,354 | $24.24 | $23.77 $25.56 |