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 (%)
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%)
Aug 01, 2024 0.4863 0.5100 0.4720 0.5000 735,633 +0.02(+4.10%)
Jul 31, 2024 0.5185 0.5200 0.4700 0.4803 255,969 -0.03(-6.76%)
Jul 30, 2024 0.5502 0.5734 0.5012 0.5151 417,325 -0.06(-10.50%)
Jul 29, 2024 0.6393 0.6600 0.5618 0.5755 1,038,280 -0.01(-1.03%)
Jul 26, 2024 0.6285 0.6310 0.5670 0.5815 391,460 -0.06(-9.28%)
Jul 25, 2024 0.5589 0.6650 0.5500 0.6410 1,008,153 +0.08(+14.32%)
Jul 24, 2024 0.6000 0.6000 0.5600 0.5607 164,744 -0.04(-6.14%)
Jul 23, 2024 0.6400 0.6400 0.5100 0.5974 360,684 -0.03(-5.02%)
Jul 22, 2024 0.6600 0.6601 0.5855 0.6290 539,208 +0.00(+0.35%)
Jul 19, 2024 0.5695 0.6500 0.5515 0.6268 909,941 +0.06(+10.76%)
Jul 18, 2024 0.5500 0.5689 0.5300 0.5659 525,769 +0.01(+1.05%)
Jul 17, 2024 0.5700 0.5750 0.5350 0.5600 327,565 -0.01(-1.91%)
Jul 16, 2024 0.5688 0.5850 0.5500 0.5709 450,746 -0.00(-0.37%)
Jul 15, 2024 0.5870 0.6000 0.5620 0.5730 517,653 -0.03(-5.68%)
Jul 12, 2024 0.5800 0.6295 0.5651 0.6075 583,904 +0.00(+0.41%)
Jul 11, 2024 0.6200 0.6700 0.5908 0.6050 1,432,456 +0.01(+1.60%)
Jul 10, 2024 0.6200 0.6510 0.5750 0.5955 468,265 -0.04(-6.94%)
Jul 09, 2024 0.5495 0.6560 0.5300 0.6399 1,014,988 +0.07(+13.26%)
Jul 08, 2024 0.5900 0.6069 0.5370 0.5650 741,418 -0.03(-5.26%)
Jul 05, 2024 0.6800 0.6800 0.5900 0.5964 349,395 -0.03(-5.33%)
Jul 03, 2024 0.6400 0.6504 0.6213 0.6300 348,894 -0.02(-3.08%)
Jul 02, 2024 0.6900 0.7100 0.6403 0.6500 934,058 -0.06(-7.84%)
Jul 01, 2024 0.6900 0.7220 0.6400 0.7053 981,605 +0.01(+0.87%)
Jun 28, 2024 0.7400 0.7400 0.6600 0.6992 1,143,750 -0.05(-6.77%)
Jun 27, 2024 0.8800 0.8900 0.6800 0.7500 5,564,508 -0.88(-53.99%)
Jun 26, 2024 2.550 2.570 1.620 1.630 2,482,582 -1.12(-40.73%)
Jun 25, 2024 3.110 3.340 2.688 2.750 188,503 -0.70(-20.29%)
Jun 24, 2024 3.100 3.770 3.100 3.450 60,434 +0.44(+14.62%)
Jun 21, 2024 3.370 3.370 2.940 3.010 62,792 -0.36(-10.68%)
Jun 20, 2024 2.680 3.600 2.620 3.370 147,693 +0.44(+14.84%)
Jun 18, 2024 2.870 3.352 2.764 2.934 107,037 -0.31(-9.61%)
Jun 17, 2024 2.880 3.359 2.737 3.246 245,865 -0.83(-20.43%)
Jun 14, 2024 3.760 4.296 3.760 4.080 243,479 +0.42(+11.62%)
Jun 13, 2024 3.520 3.791 3.352 3.655 41,435 +0.14(+4.08%)
Jun 12, 2024 3.647 3.740 3.448 3.512 26,775 -0.25(-6.60%)
Jun 11, 2024 3.920 3.920 3.600 3.760 65,660 -0.24(-6.02%)
Jun 10, 2024 3.448 4.160 3.440 4.001 272,378 +0.54(+15.50%)
Jun 07, 2024 3.520 3.675 3.209 3.464 60,657 -0.26(-6.88%)
Jun 06, 2024 4.480 4.720 3.600 3.720 208,699 -0.78(-17.26%)
Jun 05, 2024 4.899 4.960 4.284 4.496 214,085 -0.71(-13.71%)
Jun 04, 2024 5.120 5.553 4.660 5.210 637,156 +0.41(+8.55%)
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.