Skip to main content

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

0.5100 +0.0531 (+11.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.4700 0.5370 0.4700 0.5100 1,947,834 +0.05(+11.62%)
Jun 13, 2024 0.4400 0.4739 0.4190 0.4569 331,481 +0.02(+4.08%)
Jun 12, 2024 0.4559 0.4675 0.4310 0.4390 214,200 -0.03(-6.60%)
Jun 11, 2024 0.4900 0.4900 0.4500 0.4700 525,283 -0.03(-6.02%)
Jun 10, 2024 0.4310 0.5200 0.4300 0.5001 2,179,029 +0.07(+15.50%)
Jun 07, 2024 0.4400 0.4594 0.4011 0.4330 485,261 -0.03(-6.88%)
Jun 06, 2024 0.5600 0.5900 0.4500 0.4650 1,669,596 -0.10(-17.26%)
Jun 05, 2024 0.6124 0.6200 0.5355 0.5620 1,712,687 -0.09(-13.71%)
Jun 04, 2024 0.6400 0.6941 0.5825 0.6513 5,097,248 +0.05(+8.55%)
Jun 03, 2024 0.5300 0.7923 0.5100 0.6000 2,179,715 +0.07(+13.21%)
May 31, 2024 0.5500 0.5500 0.4860 0.5300 13,214 +0.00(+0.00%)
May 30, 2024 0.4800 0.5349 0.4800 0.5300 10,891 +0.03(+6.00%)
May 29, 2024 0.5300 0.5480 0.5000 0.5000 20,078 -0.03(-5.64%)
May 28, 2024 0.5362 0.5500 0.5000 0.5299 14,973 +0.04(+8.14%)
May 24, 2024 0.5010 0.5132 0.4800 0.4900 31,347 -0.01(-1.61%)
May 23, 2024 0.4900 0.5232 0.4800 0.4980 28,739 +0.00(+0.52%)
May 22, 2024 0.5000 0.5105 0.4072 0.4954 70,017 -0.02(-2.96%)
May 21, 2024 0.5900 0.5900 0.5040 0.5105 30,227 -0.03(-5.55%)
May 20, 2024 0.5900 0.5900 0.5200 0.5405 17,025 -0.04(-6.81%)
May 17, 2024 0.5600 0.6000 0.5360 0.5800 14,732 +0.01(+0.87%)
May 16, 2024 0.5587 0.5908 0.5217 0.5750 33,391 +0.05(+9.52%)
May 15, 2024 0.5251 0.5400 0.5250 0.5250 25,905 -0.03(-4.55%)
May 14, 2024 0.5100 0.5500 0.5100 0.5500 29,376 +0.03(+4.86%)
May 13, 2024 0.5253 0.5500 0.5020 0.5245 9,568 +0.02(+4.46%)
May 10, 2024 0.5400 0.5499 0.5020 0.5021 5,892 -0.01(-1.55%)
May 09, 2024 0.5370 0.5656 0.5100 0.5100 9,103 -0.01(-1.92%)
May 08, 2024 0.5119 0.5599 0.5020 0.5200 7,753 -0.00(-0.02%)
May 07, 2024 0.5410 0.5838 0.5005 0.5201 28,519 -0.02(-4.57%)
May 06, 2024 0.5688 0.6000 0.5400 0.5450 18,948 -0.00(-0.37%)
May 03, 2024 0.5300 0.5506 0.4880 0.5470 20,872 +0.02(+3.21%)
May 02, 2024 0.5289 0.5350 0.4800 0.5300 66,446 -0.01(-1.12%)
May 01, 2024 0.5200 0.5499 0.4807 0.5360 81,969 +0.05(+9.39%)
Apr 30, 2024 0.5660 0.5850 0.3900 0.4900 89,832 -0.06(-11.60%)
Apr 29, 2024 0.6199 0.6611 0.5005 0.5543 252,176 -0.09(-13.65%)
Apr 26, 2024 0.5710 0.6700 0.5710 0.6419 739,787 +0.09(+16.50%)
Apr 25, 2024 0.5120 0.6399 0.5120 0.5510 19,115 +0.00(+0.20%)
Apr 24, 2024 0.6000 0.6500 0.5499 0.5499 12,680 -0.08(-12.02%)
Apr 23, 2024 0.6250 0.6305 0.6118 0.6250 14,349 +0.01(+0.81%)
Apr 22, 2024 0.5599 0.6500 0.5599 0.6200 41,204 +0.07(+12.73%)
Apr 19, 2024 0.5600 0.5900 0.5500 0.5500 25,151 -0.00(-0.60%)
Apr 18, 2024 0.5500 0.5999 0.5225 0.5533 28,754 +0.00(+0.60%)
Apr 17, 2024 0.5519 0.5900 0.4720 0.5500 16,366 -0.00(-0.18%)
Apr 16, 2024 0.6200 0.6200 0.4703 0.5510 57,078 -0.04(-6.61%)
Apr 15, 2024 0.6222 0.6540 0.5777 0.5900 12,002 -0.03(-5.14%)
Apr 12, 2024 0.6999 0.6999 0.6156 0.6220 10,170 -0.04(-5.90%)
Apr 11, 2024 0.6800 0.7245 0.6610 0.6610 24,715 -0.01(-1.34%)
Apr 10, 2024 0.6500 0.6700 0.6200 0.6700 33,939 +0.05(+8.24%)
Apr 09, 2024 0.6720 0.6800 0.6006 0.6190 34,469 -0.02(-3.28%)
Apr 08, 2024 0.6800 0.6900 0.6400 0.6400 14,069 -0.02(-3.03%)
Apr 05, 2024 0.7000 0.7000 0.6520 0.6600 17,163 -0.05(-6.71%)
Apr 04, 2024 0.7200 0.7200 0.6568 0.7075 51,630 -0.01(-1.67%)
Apr 03, 2024 0.7450 0.7500 0.7010 0.7195 36,578 -0.04(-4.83%)
Apr 02, 2024 0.7800 0.7812 0.7200 0.7560 63,581 -0.02(-1.95%)
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.