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 )

4.330 -0.050 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 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 (%)
Sep 29, 2023 4.420 4.640 4.330 4.330 28,065 -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%)
Aug 01, 2023 6.450 6.450 5.710 5.750 112,972 -0.65(-10.16%)
Jul 31, 2023 7.880 7.880 6.100 6.400 352,657 -1.43(-18.26%)
Jul 28, 2023 7.340 9.710 6.960 7.830 9,060,817 +2.48(+46.36%)
Jul 27, 2023 7.040 7.040 5.240 5.350 206,935 -1.76(-24.75%)
Jul 26, 2023 6.860 9.430 6.270 7.110 1,528,770 -0.31(-4.18%)
Jul 25, 2023 7.960 9.650 6.818 7.420 779,457 -1.19(-13.82%)
Jul 24, 2023 6.070 13.98 5.900 8.610 8,317,736 +8.31(+2747.22%)
Jul 21, 2023 0.2800 0.3179 0.2731 0.3024 1,963,348 +0.04(+16.31%)
Jul 20, 2023 0.2606 0.2694 0.2520 0.2600 83,763 -0.01(-3.20%)
Jul 19, 2023 0.2660 0.2732 0.2600 0.2686 81,007 +0.01(+3.23%)
Jul 18, 2023 0.2630 0.2700 0.2550 0.2602 90,783 -0.01(-2.66%)
Jul 17, 2023 0.2623 0.2830 0.2510 0.2673 178,923 +0.00(+1.56%)
Jul 14, 2023 0.2905 0.2950 0.2601 0.2632 201,264 -0.04(-12.12%)
Jul 13, 2023 0.2700 0.2999 0.2503 0.2995 638,452 +0.03(+12.98%)
Jul 12, 2023 0.2798 0.2800 0.2602 0.2651 359,465 -0.02(-7.76%)
Jul 11, 2023 0.2500 0.2985 0.2410 0.2874 1,124,865 +0.04(+14.46%)
Jul 10, 2023 0.2700 0.2700 0.2411 0.2511 1,801,493 -0.03(-11.86%)
Jul 07, 2023 0.2411 0.4030 0.2411 0.2849 50,078,512 +0.07(+32.08%)
Jul 06, 2023 0.2300 0.2300 0.2101 0.2157 2,402,519 -0.01(-5.44%)
Jul 05, 2023 0.2400 0.2390 0.2098 0.2281 50,093 -0.01(-4.36%)
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.