Premium
Bicara Therapeutics Inc (BCAX)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 2.2376926902 | 20.11 | 21.33 | 19.67 | 483729 | 20.27155192 | CS |
| 4 | -0.6 | -2.83553875236 | 21.16 | 22.82 | 18.62 | 542479 | 20.58292787 | CS |
| 12 | 2.29 | 12.5342090859 | 18.27 | 24.25 | 17.63 | 540024 | 21.10429399 | CS |
| 26 | 1.34 | 6.97190426639 | 19.22 | 24.25 | 13.75 | 545477 | 19.09606769 | CS |
| 52 | 7.88 | 62.1451104101 | 12.68 | 24.25 | 8.48 | 549360 | 16.40033643 | CS |
| 156 | -5.69 | -21.6761904762 | 26.25 | 28.09 | 7.8 | 556737 | 15.80089651 | CS |
| 260 | -5.69 | -21.6761904762 | 26.25 | 28.09 | 7.8 | 556737 | 15.80089651 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 20.21 | -0.35 | -1.70 | 20.58 | 21.33 | 19.93 | 667016 |
| 1781044500 | 20.56 | 0.46 | 2.29 | 20.4 | 20.83 | 19.81 | 619089 |
| 1780958100 | 20.1 | 0.1 | 0.50 | 20.55 | 20.84 | 19.67 | 478300 |
| 1780698900 | 20 | -0.41 | -2.01 | 20.28 | 20.42 | 19.91 | 356204 |
| 1780612500 | 20.41 | 0.41 | 2.05 | 20.11 | 20.76 | 19.9359 | 298034 |
| 1780526100 | 20 | 0.36 | 1.83 | 19.63 | 20.26 | 19.09 | 548324 |
| 1780439700 | 19.64 | -0.98 | -4.75 | 20.47 | 20.69 | 19.505 | 669229 |
| 1780353300 | 20.62 | -1.13 | -5.20 | 21.73 | 21.745 | 20.425 | 740356 |
| 1780094100 | 21.75 | 0 | 0.00 | 21.63 | 21.99 | 21.325 | 348679 |
| 1780007700 | 21.75 | 0.17 | 0.79 | 21.58 | 21.86 | 21.08 | 699118 |
| 1779921300 | 21.58 | -0.4 | -1.82 | 22.01 | 22.82 | 21.55 | 309616 |
| 1779834900 | 21.98 | 0.3 | 1.38 | 21.82 | 22.5 | 21.2017 | 554768 |
| 1779489300 | 21.68 | 0.84 | 4.03 | 20.84 | 21.96 | 20.535 | 365786 |
| 1779402900 | 20.84 | 0.41 | 2.01 | 20.25 | 21.2699 | 20.18 | 429540 |
| 1779316500 | 20.43 | 0.4 | 2.00 | 20.21 | 20.8 | 20.1201 | 375531 |
| 1779230100 | 20.03 | 0.74 | 3.84 | 19.18 | 20.12 | 18.62 | 429833 |
| 1779143700 | 19.29 | -0.94 | -4.65 | 20.92 | 20.92 | 19.2 | 571818 |
| 1778884500 | 20.23 | -0.42 | -2.03 | 20.31 | 20.66 | 19.87 | 550936 |
| 1778798100 | 20.65 | -0.34 | -1.62 | 21.16 | 21.43 | 20 | 1294921 |
| 1778711700 | 20.99 | -1.39 | -6.21 | 22.4 | 22.4 | 20.96 | 1364816 |
| 1778625300 | 22.38 | -0.54 | -2.36 | 23.3 | 23.3 | 21.815 | 352858 |
| 1778538900 | 22.92 | 0.34 | 1.51 | 22.49 | 23.78 | 21.9101 | 656951 |
| 1778279700 | 22.58 | -0.51 | -2.21 | 23.07 | 23.48 | 22.47 | 377369 |
| 1778193300 | 23.09 | -0.69 | -2.90 | 23.8 | 23.8 | 22.6 | 345101 |
| 1778106900 | 23.78 | 0.62 | 2.68 | 23.24 | 23.8 | 22.82 | 325008 |
| 1778020500 | 23.16 | 0.44 | 1.94 | 22.97 | 23.19 | 22.21 | 486503 |
| 1777934100 | 22.72 | 1.05 | 4.85 | 21.63 | 22.97 | 21.63 | 301997 |
| 1777674900 | 21.67 | 0.09 | 0.42 | 21.6 | 22.4643 | 21.37 | 297750 |
| 1777588500 | 21.58 | 0.3 | 1.41 | 21.27 | 21.84 | 21.07 | 432355 |
| 1777502100 | 21.28 | -0.64 | -2.92 | 21.54 | 22 | 21.12 | 394453 |
| 1777415700 | 21.92 | -0.56 | -2.47 | 22.51 | 22.87 | 21.82 | 262921 |
| 1777329300 | 22.475 | -0.18 | -0.77 | 22.54 | 23.29 | 22.22 | 292913 |
| 1777070100 | 22.65 | -0.19 | -0.83 | 22.76 | 23 | 22.2186 | 359368 |
| 1776983700 | 22.84 | -0.79 | -3.34 | 23.57 | 23.9899 | 22.66 | 467045 |
| 1776897300 | 23.63 | 0.52 | 2.25 | 23.28 | 23.66 | 22.96 | 603448 |
| 1776810900 | 23.11 | -0.36 | -1.53 | 23.175 | 23.55 | 22.53 | 613868 |
| 1776724500 | 23.47 | -0.54 | -2.25 | 23.74 | 23.91 | 23.35 | 353590 |
| 1776465300 | 24.01 | 0.08 | 0.33 | 24 | 24.25 | 23.74 | 467177 |
| 1776378900 | 23.93 | 0.21 | 0.89 | 23.31 | 23.94 | 23.11 | 387372 |
| 1776292500 | 23.72 | 0.74 | 3.22 | 22.98 | 24 | 22.54 | 736837 |
| 1776206100 | 22.98 | 0.84 | 3.79 | 22.37 | 23.16 | 22.155 | 823639 |
| 1776119700 | 22.14 | 1.02 | 4.83 | 21.24 | 22.26 | 21.09 | 429713 |
| 1775860500 | 21.12 | -0.86 | -3.91 | 21.66 | 21.7 | 21.08 | 474879 |
| 1775774100 | 21.98 | 0.37 | 1.71 | 21.43 | 22.01 | 21.2 | 653549 |
| 1775687700 | 21.61 | 0.32 | 1.50 | 21.53 | 21.81 | 20.99 | 333050 |
| 1775601300 | 21.29 | 0.44 | 2.11 | 20.98 | 21.92 | 20.57 | 796180 |
| 1775514900 | 20.85 | -0.62 | -2.89 | 21.58 | 21.63 | 20.62 | 552068 |
| 1775169300 | 21.47 | 0.97 | 4.73 | 20.2 | 21.5 | 19.9203 | 919820 |
| 1775082900 | 20.5 | 0.61 | 3.07 | 19.98 | 21.05 | 19.897 | 678755 |
| 1774996500 | 19.89 | 0.85 | 4.46 | 19.41 | 20.06 | 18.9 | 677902 |
| 1774910100 | 19.04 | 0.67 | 3.65 | 19.8 | 19.8 | 17.63 | 971488 |
| 1774650900 | 18.37 | -0.55 | -2.91 | 18.65 | 19 | 18.05 | 588921 |
| 1774564500 | 18.92 | 0.24 | 1.28 | 18.57 | 19.115 | 18.295 | 414200 |
| 1774478100 | 18.68 | 0.52 | 2.86 | 18.55 | 19.5 | 18.36 | 364886 |
| 1774391700 | 18.16 | -0.23 | -1.25 | 18.13 | 18.545 | 17.68 | 448882 |
| 1774305300 | 18.39 | -0.02 | -0.11 | 18.6 | 18.93 | 18.055 | 338018 |
| 1774046100 | 18.41 | -0.38 | -2.02 | 18.72 | 19.495 | 17.91 | 1190980 |
| 1773959700 | 18.79 | 0.38 | 2.06 | 18.27 | 18.945 | 17.88 | 477682 |
| 1773873300 | 18.41 | -0.91 | -4.71 | 19.19 | 19.38 | 18.19 | 455239 |
| 1773786900 | 19.32 | -0.08 | -0.41 | 19.3 | 19.496 | 18.77 | 243143 |
| 1773700500 | 19.4 | 0.21 | 1.09 | 19.34 | 20.02 | 19.21 | 648434 |
| 1773441300 | 19.19 | -0.02 | -0.10 | 19.41 | 19.9 | 18.35 | 348330 |
| 1773354900 | 19.21 | -0.69 | -3.47 | 19.69 | 19.88 | 19.08 | 451244 |
| 1773268500 | 19.9 | -0.16 | -0.80 | 19.97 | 20.25 | 19.69 | 390026 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
