Skip to main content

Bluejay Diagnostics, Inc. - Common Stock (NQ: BJDX )

0.0865 -0.0070 (-7.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.0907 0.0927 0.0800 0.0865 2,099,360 -0.01(-7.49%)
Oct 30, 2024 0.0975 0.0987 0.0870 0.0935 1,467,095 -0.01(-5.36%)
Oct 29, 2024 0.1000 0.1056 0.0966 0.0988 1,026,578 -0.01(-6.70%)
Oct 28, 2024 0.1053 0.1082 0.1027 0.1059 1,453,080 +0.00(+0.57%)
Oct 25, 2024 0.0995 0.1112 0.0974 0.1053 3,004,742 +0.01(+5.83%)
Oct 24, 2024 0.1030 0.1049 0.0900 0.0995 3,853,101 -0.01(-11.00%)
Oct 23, 2024 0.1150 0.1166 0.1030 0.1118 9,408,475 +0.00(+1.54%)
Oct 22, 2024 0.1050 0.1110 0.0945 0.1101 7,503,449 +0.00(+2.90%)
Oct 21, 2024 0.0940 0.1167 0.0910 0.1070 10,606,441 +0.01(+13.83%)
Oct 18, 2024 0.0984 0.1005 0.0820 0.0940 4,365,666 -0.01(-5.05%)
Oct 17, 2024 0.1000 0.1021 0.0956 0.0990 2,780,571 -0.00(-4.81%)
Oct 16, 2024 0.1160 0.1345 0.0967 0.1040 13,803,123 -0.01(-5.02%)
Oct 15, 2024 0.1061 0.1125 0.1054 0.1095 3,328,866 +0.00(+0.46%)
Oct 14, 2024 0.1130 0.1139 0.1042 0.1090 7,874,114 -0.01(-5.87%)
Oct 11, 2024 0.1170 0.1220 0.1130 0.1158 2,064,405 -0.00(-1.78%)
Oct 10, 2024 0.1204 0.1220 0.1132 0.1179 1,253,848 -0.00(-2.48%)
Oct 09, 2024 0.1136 0.1255 0.1126 0.1209 2,152,670 +0.00(+3.25%)
Oct 08, 2024 0.1286 0.1289 0.1126 0.1171 3,104,293 -0.01(-8.94%)
Oct 07, 2024 0.1342 0.1342 0.1229 0.1286 856,977 -0.01(-4.17%)
Oct 04, 2024 0.1349 0.1359 0.1269 0.1342 1,756,300 +0.00(+0.52%)
Oct 03, 2024 0.1235 0.1379 0.1230 0.1335 5,335,782 +0.01(+8.62%)
Oct 02, 2024 0.1253 0.1299 0.1201 0.1229 1,029,613 -0.00(-1.92%)
Oct 01, 2024 0.1270 0.1288 0.1161 0.1253 2,252,984 -0.00(-1.34%)
Sep 30, 2024 0.1359 0.1399 0.1231 0.1270 1,148,820 -0.01(-9.35%)
Sep 27, 2024 0.1389 0.1448 0.1289 0.1401 1,388,360 +0.00(+0.86%)
Sep 26, 2024 0.1449 0.1449 0.1355 0.1389 564,008 -0.01(-4.14%)
Sep 25, 2024 0.1428 0.1500 0.1400 0.1449 316,379 +0.00(+0.14%)
Sep 24, 2024 0.1390 0.1470 0.1353 0.1447 771,225 +0.00(+1.26%)
Sep 23, 2024 0.1432 0.1475 0.1340 0.1429 835,922 +0.00(+0.63%)
Sep 20, 2024 0.1531 0.1645 0.1401 0.1420 1,251,946 -0.01(-6.82%)
Sep 19, 2024 0.1518 0.1590 0.1454 0.1524 806,641 +0.00(+2.08%)
Sep 18, 2024 0.1471 0.1541 0.1470 0.1493 553,262 -0.00(-1.78%)
Sep 17, 2024 0.1510 0.1549 0.1367 0.1520 782,297 +0.00(+1.27%)
Sep 16, 2024 0.1539 0.1650 0.1419 0.1501 1,057,038 -0.00(-0.79%)
Sep 13, 2024 0.1511 0.1600 0.1510 0.1513 900,219 +0.00(+0.20%)
Sep 12, 2024 0.1535 0.1650 0.1471 0.1510 931,822 +0.00(+1.07%)
Sep 11, 2024 0.1480 0.1501 0.1425 0.1494 859,484 +0.00(+3.03%)
Sep 10, 2024 0.1500 0.1520 0.1425 0.1450 724,346 -0.00(-1.43%)
Sep 09, 2024 0.1497 0.1543 0.1310 0.1471 929,254 -0.00(-1.67%)
Sep 06, 2024 0.1519 0.1641 0.1412 0.1496 1,431,501 -0.00(-2.16%)
Sep 05, 2024 0.1530 0.1549 0.1460 0.1529 1,548,395 -0.00(-1.35%)
Sep 04, 2024 0.1579 0.1710 0.1513 0.1550 1,396,387 -0.01(-4.56%)
Sep 03, 2024 0.1755 0.1755 0.1515 0.1624 2,086,662 -0.02(-13.02%)
Aug 30, 2024 0.2000 0.2014 0.1710 0.1867 3,146,540 -0.01(-6.65%)
Aug 29, 2024 0.2060 0.2154 0.1875 0.2000 4,913,671 +0.00(+1.21%)
Aug 28, 2024 0.2313 0.2350 0.1902 0.1976 6,166,858 -0.02(-9.98%)
Aug 27, 2024 0.2175 0.2299 0.2110 0.2195 4,156,067 +0.01(+4.92%)
Aug 26, 2024 0.2100 0.2340 0.2061 0.2092 3,427,895 +0.00(+0.19%)
Aug 23, 2024 0.2289 0.2289 0.2000 0.2088 3,286,314 -0.02(-9.10%)
Aug 22, 2024 0.2486 0.2549 0.2207 0.2297 3,822,861 -0.03(-9.96%)
Aug 21, 2024 0.2851 0.2950 0.2550 0.2551 1,283,713 -0.03(-10.80%)
Aug 20, 2024 0.2932 0.3045 0.2752 0.2860 769,143 -0.01(-4.83%)
Aug 19, 2024 0.2897 0.3650 0.2800 0.3005 4,220,880 +0.03(+12.13%)
Aug 16, 2024 0.3010 0.3135 0.2505 0.2680 1,247,481 -0.04(-12.42%)
Aug 15, 2024 0.2900 0.3173 0.2920 0.3060 247,690 +0.01(+2.75%)
Aug 14, 2024 0.3310 0.3410 0.2829 0.2978 699,599 -0.04(-10.87%)
Aug 13, 2024 0.3480 0.3480 0.3220 0.3341 336,589 -0.01(-1.71%)
Aug 12, 2024 0.3400 0.3590 0.3342 0.3399 357,046 -0.02(-5.32%)
Aug 09, 2024 0.3643 0.3800 0.3451 0.3590 554,259 -0.01(-1.99%)
Aug 08, 2024 0.3750 0.4000 0.3599 0.3663 756,977 -0.03(-8.40%)
Aug 07, 2024 0.4000 0.6200 0.3036 0.3999 2,627,475 -0.03(-7.30%)
Aug 06, 2024 0.4300 0.4800 0.4094 0.4314 1,167,215 -0.02(-4.64%)
Aug 05, 2024 0.4600 0.5280 0.4000 0.4524 2,702,038 -0.10(-17.75%)
Aug 02, 2024 0.6400 0.7500 0.5000 0.5500 47,271,404 +0.05(+10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.