Skip to main content

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

0.6075 +0.0025 (+0.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5.210 637,146 +0.41(+8.55%)
Jun 03, 2024 4.240 6.338 4.080 4.800 272,464 +0.56(+13.21%)
May 31, 2024 4.400 4.400 3.888 4.240 1,651 +0.00(+0.00%)
May 30, 2024 3.840 4.279 3.840 4.240 1,361 +0.24(+6.00%)
May 29, 2024 4.240 4.384 4.000 4.000 2,509 -0.24(-5.64%)
May 28, 2024 4.290 4.400 4.000 4.239 1,871 +0.32(+8.14%)
May 24, 2024 4.008 4.106 3.840 3.920 3,918 -0.06(-1.61%)
May 23, 2024 3.920 4.186 3.840 3.984 3,592 +0.02(+0.52%)
May 22, 2024 4.000 4.084 3.258 3.963 8,752 -0.12(-2.96%)
May 21, 2024 4.720 4.720 4.032 4.084 3,778 -0.24(-5.55%)
May 20, 2024 4.720 4.720 4.160 4.324 2,128 -0.32(-6.81%)
May 17, 2024 4.480 4.800 4.288 4.640 1,841 +0.04(+0.87%)
May 16, 2024 4.470 4.726 4.174 4.600 4,173 +0.40(+9.52%)
May 15, 2024 4.201 4.320 4.200 4.200 3,238 -0.20(-4.55%)
May 14, 2024 4.080 4.400 4.080 4.400 3,672 +0.20(+4.86%)
May 13, 2024 4.202 4.400 4.016 4.196 1,196 +0.18(+4.46%)
May 10, 2024 4.320 4.399 4.016 4.017 736 -0.06(-1.55%)
May 09, 2024 4.296 4.525 4.080 4.080 1,137 -0.08(-1.92%)
May 08, 2024 4.095 4.479 4.016 4.160 969 -0.00(-0.02%)
May 07, 2024 4.328 4.670 4.004 4.161 3,564 -0.20(-4.57%)
May 06, 2024 4.550 4.800 4.320 4.360 2,368 -0.02(-0.37%)
May 03, 2024 4.240 4.405 3.904 4.376 2,609 +0.14(+3.21%)
May 02, 2024 4.231 4.280 3.840 4.240 8,305 -0.05(-1.12%)
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.