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 )

0.1420 -0.0104 (-6.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2022 185.60 185.60 174.40 179.20 606 -1.60(-0.88%)
Mar 30, 2022 195.20 195.20 172.80 180.80 1,740 -12.80(-6.61%)
Mar 29, 2022 192.00 196.80 184.00 193.60 1,167 +11.20(+6.14%)
Mar 28, 2022 188.80 188.80 180.58 182.40 1,137 -6.40(-3.39%)
Mar 25, 2022 195.20 196.80 182.40 188.80 1,567 -6.40(-3.28%)
Mar 24, 2022 214.40 214.40 188.80 195.20 3,133 -14.40(-6.87%)
Mar 23, 2022 203.20 220.80 190.40 209.60 5,827 +8.00(+3.97%)
Mar 22, 2022 203.20 204.80 188.80 201.60 2,792 +6.40(+3.28%)
Mar 21, 2022 180.80 196.80 177.60 195.20 3,670 +25.60(+15.09%)
Mar 18, 2022 188.80 201.60 169.60 169.60 5,253 -19.20(-10.17%)
Mar 17, 2022 184.00 193.60 171.20 188.80 3,317 +4.80(+2.61%)
Mar 16, 2022 152.00 185.60 145.60 184.00 5,901 +33.60(+22.34%)
Mar 15, 2022 146.19 153.41 143.22 150.40 599 +2.50(+1.69%)
Mar 14, 2022 150.40 153.41 142.40 147.90 847 -4.03(-2.65%)
Mar 11, 2022 149.01 152.00 142.43 151.94 2,193 +3.10(+2.09%)
Mar 10, 2022 155.20 159.62 145.60 148.83 916 -10.37(-6.51%)
Mar 09, 2022 161.60 161.60 149.76 159.20 2,789 +12.58(+8.58%)
Mar 08, 2022 132.13 152.46 130.40 146.62 3,433 +8.35(+6.04%)
Mar 07, 2022 148.80 148.80 136.00 138.27 1,576 -9.73(-6.57%)
Mar 04, 2022 157.49 160.00 142.56 148.00 1,345 -5.60(-3.65%)
Mar 03, 2022 161.60 161.60 152.19 153.60 594 -8.00(-4.95%)
Mar 02, 2022 161.60 164.80 158.56 161.60 872 +3.02(+1.91%)
Mar 01, 2022 164.80 166.58 154.75 158.58 1,245 -7.82(-4.70%)
Feb 28, 2022 168.00 174.40 163.20 166.40 1,894 -8.00(-4.59%)
Feb 25, 2022 163.20 174.40 164.80 174.40 3,113 +11.20(+6.86%)
Feb 24, 2022 136.00 179.20 131.54 163.20 5,500 +12.35(+8.19%)
Feb 23, 2022 153.60 156.80 147.55 150.85 1,068 -1.15(-0.76%)
Feb 22, 2022 158.40 159.44 145.65 152.00 3,548 -8.00(-5.00%)
Feb 18, 2022 160.00 0 -17.60(-9.91%)
Feb 17, 2022 185.60 200.00 177.58 177.60 4,194 -11.20(-5.93%)
Feb 16, 2022 182.40 188.80 172.80 188.80 2,980 +4.80(+2.61%)
Feb 15, 2022 177.60 185.60 172.80 184.00 4,767 +11.20(+6.48%)
Feb 14, 2022 179.20 185.60 172.80 172.80 3,564 -14.40(-7.69%)
Feb 11, 2022 204.80 209.60 185.60 187.20 3,277 -22.40(-10.69%)
Feb 10, 2022 188.80 224.00 184.02 209.60 9,151 +14.40(+7.38%)
Feb 09, 2022 204.80 204.80 193.60 195.20 4,159 +1.60(+0.83%)
Feb 08, 2022 185.60 200.00 184.00 193.60 2,290 +6.40(+3.42%)
Feb 07, 2022 196.80 201.44 180.80 187.20 3,969 -9.60(-4.88%)
Feb 04, 2022 206.40 206.88 188.80 196.80 4,438 -9.60(-4.65%)
Feb 03, 2022 224.00 201.60 206.40 3,174 -20.80(-9.15%)
Feb 02, 2022 246.40 246.40 216.00 227.20 8,233 -20.80(-8.39%)
Feb 01, 2022 257.60 259.20 243.20 248.00 5,352 -16.00(-6.06%)
Jan 31, 2022 270.40 264.00 12,612 +14.40(+5.77%)
Jan 28, 2022 262.40 262.40 232.00 249.60 3,698 +1.60(+0.65%)
Jan 27, 2022 273.60 276.80 248.00 248.00 3,474 -22.40(-8.28%)
Jan 26, 2022 288.00 290.38 265.60 270.40 1,907 -11.20(-3.98%)
Jan 25, 2022 273.60 310.40 265.60 281.60 5,765 -9.60(-3.30%)
Jan 24, 2022 291.20 296.00 246.40 291.20 9,947 -41.60(-12.50%)
Jan 21, 2022 360.00 366.40 323.20 332.80 6,124 -35.20(-9.57%)
Jan 20, 2022 392.00 396.80 363.20 368.00 5,517 -25.60(-6.50%)
Jan 19, 2022 419.20 423.65 392.00 393.60 4,665 -18.40(-4.47%)
Jan 18, 2022 412.80 419.20 403.20 412.00 4,099 -13.60(-3.20%)
Jan 14, 2022 425.60 0 +0.00(+0.00%)
Jan 13, 2022 424.00 472.00 411.20 425.60 29,576 -12.80(-2.92%)
Jan 12, 2022 507.20 512.00 435.20 438.40 45,098 +0.00(+0.00%)
Jan 11, 2022 436.80 448.00 432.00 438.40 3,518 -8.00(-1.79%)
Jan 10, 2022 422.40 446.40 408.00 446.40 3,958 +25.60(+6.08%)
Jan 07, 2022 411.20 425.60 403.20 420.80 3,950 +9.60(+2.33%)
Jan 06, 2022 438.40 444.80 408.00 411.20 6,342 -32.00(-7.22%)
Jan 05, 2022 448.00 467.20 432.00 443.20 6,349 -9.60(-2.12%)
Jan 04, 2022 464.00 468.80 440.00 452.80 5,928 -13.60(-2.92%)
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.