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 )

0.5800 +0.0100 (+1.75%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 (%)
Oct 31, 2023 3.340 3.500 3.340 3.460 6,324 -0.04(-1.14%)
Oct 30, 2023 3.570 3.700 3.360 3.500 10,350 -0.11(-3.05%)
Oct 27, 2023 3.760 3.790 3.540 3.610 7,999 -0.19(-5.00%)
Oct 26, 2023 4.280 4.280 3.740 3.800 13,846 -0.57(-13.04%)
Oct 25, 2023 4.290 4.870 4.200 4.370 40,871 -0.01(-0.23%)
Oct 24, 2023 4.240 4.380 4.210 4.380 11,607 +0.05(+1.15%)
Oct 23, 2023 3.950 4.600 3.950 4.330 66,252 +0.33(+8.25%)
Oct 20, 2023 4.125 4.184 4.000 4.000 22,829 -0.17(-4.08%)
Oct 19, 2023 3.930 4.270 3.930 4.170 77,182 +0.05(+1.21%)
Oct 18, 2023 4.350 4.700 3.860 4.120 36,570 -0.23(-5.29%)
Oct 17, 2023 4.460 4.520 4.230 4.350 71,861 +0.22(+5.33%)
Oct 16, 2023 3.810 4.300 3.810 4.130 114,140 +0.24(+6.17%)
Oct 13, 2023 3.810 3.959 3.810 3.890 3,942 +0.00(+0.00%)
Oct 12, 2023 3.760 3.890 3.760 3.890 40,858 +0.13(+3.46%)
Oct 11, 2023 3.780 3.940 3.750 3.760 16,774 -0.18(-4.57%)
Oct 10, 2023 3.990 4.200 3.840 3.940 8,716 -0.05(-1.25%)
Oct 09, 2023 3.830 3.990 3.700 3.990 5,836 +0.08(+2.05%)
Oct 06, 2023 3.870 4.000 3.870 3.910 10,728 -0.04(-1.01%)
Oct 05, 2023 3.790 3.990 3.790 3.950 6,524 +0.08(+2.07%)
Oct 04, 2023 3.770 3.870 3.750 3.870 14,066 +0.13(+3.48%)
Oct 03, 2023 3.830 4.200 3.740 3.740 38,104 -0.40(-9.66%)
Oct 02, 2023 4.330 4.630 4.040 4.140 59,085 -0.19(-4.39%)
Sep 29, 2023 4.420 4.640 4.330 4.330 29,085 -0.05(-1.14%)
Sep 28, 2023 4.420 4.700 4.270 4.380 37,010 -0.12(-2.67%)
Sep 27, 2023 5.500 5.682 4.230 4.500 245,759 -1.23(-21.47%)
Sep 26, 2023 5.260 6.100 5.260 5.730 448,794 +0.43(+8.11%)
Sep 25, 2023 4.470 5.430 5.210 5.300 440,522 +0.72(+15.72%)
Sep 22, 2023 4.880 4.880 4.200 4.580 361,430 -0.14(-2.97%)
Sep 21, 2023 4.700 5.290 4.270 4.720 1,387,353 -0.03(-0.63%)
Sep 20, 2023 5.200 5.950 4.200 4.750 37,280,648 +1.65(+53.23%)
Sep 19, 2023 3.040 3.210 2.900 3.100 17,338 -0.03(-0.96%)
Sep 18, 2023 3.080 3.172 3.082 3.130 3,397 +0.07(+2.29%)
Sep 15, 2023 3.400 3.510 2.950 3.060 78,827 -0.32(-9.47%)
Sep 14, 2023 3.570 3.635 3.380 3.380 22,583 -0.18(-5.06%)
Sep 13, 2023 3.830 3.928 3.410 3.560 50,652 -0.35(-8.95%)
Sep 12, 2023 4.360 4.460 3.800 3.910 72,913 -0.33(-7.78%)
Sep 11, 2023 4.610 4.840 4.050 4.240 49,895 -0.06(-1.40%)
Sep 08, 2023 4.400 4.560 4.270 4.300 42,890 -0.09(-2.05%)
Sep 07, 2023 4.600 5.045 4.315 4.390 137,667 -0.22(-4.77%)
Sep 06, 2023 5.170 5.280 4.346 4.610 58,885 -0.67(-12.69%)
Sep 05, 2023 5.550 5.622 5.100 5.280 126,523 -0.36(-6.38%)
Sep 01, 2023 5.860 6.000 5.327 5.640 50,003 -0.22(-3.75%)
Aug 31, 2023 5.690 6.581 5.533 5.860 289,409 +0.05(+0.86%)
Aug 30, 2023 6.120 6.530 5.650 5.810 63,923 -0.43(-6.89%)
Aug 29, 2023 6.330 6.450 6.150 6.240 27,486 -0.08(-1.27%)
Aug 28, 2023 6.660 6.660 6.310 6.320 13,931 +0.03(+0.48%)
Aug 25, 2023 7.490 7.659 6.290 6.290 94,334 -1.44(-18.63%)
Aug 24, 2023 7.190 8.200 7.190 7.730 73,662 +0.52(+7.21%)
Aug 23, 2023 7.370 7.600 7.060 7.210 24,053 +0.10(+1.41%)
Aug 22, 2023 7.570 7.730 7.060 7.110 42,899 -0.36(-4.82%)
Aug 21, 2023 7.200 8.200 7.110 7.470 53,968 +0.20(+2.75%)
Aug 18, 2023 7.410 7.810 7.010 7.270 15,360 -0.27(-3.58%)
Aug 17, 2023 7.720 7.790 7.510 7.540 16,729 -0.09(-1.18%)
Aug 16, 2023 7.860 7.860 7.510 7.630 24,452 +0.07(+0.93%)
Aug 15, 2023 8.690 8.690 7.560 7.560 49,821 -0.17(-2.20%)
Aug 14, 2023 8.100 8.570 7.605 7.730 82,856 -0.32(-3.98%)
Aug 11, 2023 8.260 8.463 8.050 8.050 85,243 -0.25(-3.01%)
Aug 10, 2023 8.570 9.030 8.200 8.300 83,582 +0.00(+0.00%)
Aug 09, 2023 9.110 9.110 8.240 8.300 85,686 -0.52(-5.90%)
Aug 08, 2023 8.070 9.210 8.050 8.820 166,485 +0.63(+7.69%)
Aug 07, 2023 7.840 10.00 7.790 8.190 661,665 +0.23(+2.89%)
Aug 04, 2023 7.710 8.900 7.415 7.960 482,740 -0.35(-4.21%)
Aug 03, 2023 10.50 11.14 8.100 8.310 11,711,258 +2.85(+52.20%)
Aug 02, 2023 5.710 6.640 5.280 5.460 267,312 -0.29(-5.04%)
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.