Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.050 1.090 1.020 1.040 303,198 -0.05(-4.59%)
Feb 25, 2022 1.020 1.090 1.030 1.090 498,191 +0.07(+6.86%)
Feb 24, 2022 0.8500 1.120 0.8221 1.020 880,122 +0.08(+8.19%)
Feb 23, 2022 0.9600 0.9800 0.9222 0.9428 171,012 -0.01(-0.76%)
Feb 22, 2022 0.9900 0.9965 0.9103 0.9500 567,802 -0.05(-5.00%)
Feb 18, 2022 1.000 0 -0.11(-9.91%)
Feb 17, 2022 1.160 1.250 1.110 1.110 671,086 -0.07(-5.93%)
Feb 16, 2022 1.140 1.180 1.080 1.180 476,923 +0.03(+2.61%)
Feb 15, 2022 1.110 1.160 1.080 1.150 762,809 +0.07(+6.48%)
Feb 14, 2022 1.120 1.160 1.080 1.080 570,372 -0.09(-7.69%)
Feb 11, 2022 1.280 1.310 1.160 1.170 524,452 -0.14(-10.69%)
Feb 10, 2022 1.180 1.400 1.150 1.310 1,464,205 +0.09(+7.38%)
Feb 09, 2022 1.280 1.280 1.210 1.220 665,567 +0.01(+0.83%)
Feb 08, 2022 1.160 1.250 1.150 1.210 366,500 +0.04(+3.42%)
Feb 07, 2022 1.230 1.259 1.130 1.170 635,167 -0.06(-4.88%)
Feb 04, 2022 1.290 1.293 1.180 1.230 710,138 -0.06(-4.65%)
Feb 03, 2022 1.400 1.260 1.290 507,897 -0.13(-9.15%)
Feb 02, 2022 1.540 1.540 1.350 1.420 1,317,343 -0.13(-8.39%)
Feb 01, 2022 1.610 1.620 1.520 1.550 856,380 -0.10(-6.06%)
Jan 31, 2022 1.690 1.650 2,017,956 +0.09(+5.77%)
Jan 28, 2022 1.640 1.640 1.450 1.560 591,785 +0.01(+0.65%)
Jan 27, 2022 1.710 1.730 1.550 1.550 555,875 -0.14(-8.28%)
Jan 26, 2022 1.800 1.815 1.660 1.690 305,147 -0.07(-3.98%)
Jan 25, 2022 1.710 1.940 1.660 1.760 922,471 -0.06(-3.30%)
Jan 24, 2022 1.820 1.850 1.540 1.820 1,591,637 -0.26(-12.50%)
Jan 21, 2022 2.250 2.290 2.020 2.080 979,842 -0.22(-9.57%)
Jan 20, 2022 2.450 2.480 2.270 2.300 882,842 -0.16(-6.50%)
Jan 19, 2022 2.620 2.648 2.450 2.460 746,538 -0.12(-4.47%)
Jan 18, 2022 2.580 2.620 2.520 2.575 655,876 -0.08(-3.20%)
Jan 14, 2022 2.660 0 +0.00(+0.00%)
Jan 13, 2022 2.650 2.950 2.570 2.660 4,732,245 -0.08(-2.92%)
Jan 12, 2022 3.170 3.200 2.720 2.740 7,215,685 +0.00(+0.00%)
Jan 11, 2022 2.730 2.800 2.700 2.740 562,887 -0.05(-1.79%)
Jan 10, 2022 2.640 2.790 2.550 2.790 633,356 +0.16(+6.08%)
Jan 07, 2022 2.570 2.660 2.520 2.630 632,090 +0.06(+2.33%)
Jan 06, 2022 2.740 2.780 2.550 2.570 1,014,793 -0.20(-7.22%)
Jan 05, 2022 2.800 2.920 2.700 2.770 1,015,877 -0.06(-2.12%)
Jan 04, 2022 2.900 2.930 2.750 2.830 948,517 -0.08(-2.92%)
Jan 03, 2022 2.650 2.950 2.605 2.915 1,347,851 +0.35(+13.87%)
Dec 31, 2021 2.640 2.660 2.484 2.560 627,408 -0.05(-1.92%)
Dec 30, 2021 2.600 2.670 2.540 2.610 712,228 +0.04(+1.56%)
Dec 29, 2021 2.760 2.790 2.530 2.570 1,426,683 -0.22(-7.89%)
Dec 28, 2021 2.970 2.990 2.732 2.790 1,570,789 -0.20(-6.69%)
Dec 27, 2021 3.070 3.140 2.951 2.990 1,143,661 -0.12(-3.86%)
Dec 23, 2021 3.070 3.150 2.910 3.110 1,619,257 +0.26(+9.12%)
Dec 22, 2021 3.200 3.260 2.827 2.850 3,679,806 -0.41(-12.58%)
Dec 21, 2021 3.200 3.590 3.121 3.260 4,009,895 +0.15(+4.82%)
Dec 20, 2021 2.810 3.290 2.700 3.110 4,324,744 +0.33(+11.87%)
Dec 17, 2021 2.600 2.870 2.570 2.780 2,108,792 +0.18(+6.92%)
Dec 16, 2021 2.670 2.716 2.570 2.600 852,137 -0.12(-4.41%)
Dec 15, 2021 2.770 2.830 2.580 2.720 1,314,047 -0.02(-0.73%)
Dec 14, 2021 3.050 3.050 2.690 2.740 2,315,112 -0.34(-11.04%)
Dec 13, 2021 2.920 3.240 2.880 3.080 4,700,465 +0.13(+4.41%)
Dec 10, 2021 2.830 3.020 2.650 2.950 4,191,509 +0.27(+10.07%)
Dec 09, 2021 2.590 3.160 2.590 2.680 11,957,602 +0.09(+3.47%)
Dec 08, 2021 2.490 2.680 2.400 2.590 3,551,408 -0.04(-1.52%)
Dec 07, 2021 2.900 2.960 2.580 2.630 18,686,236 +0.06(+2.33%)
Dec 06, 2021 2.350 2.690 2.220 2.570 1,934,470 +0.24(+10.30%)
Dec 03, 2021 2.580 2.630 2.280 2.330 1,011,443 -0.24(-9.34%)
Dec 02, 2021 2.570 2.640 2.310 2.570 1,252,380 -0.08(-3.02%)
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.