Skip to main content

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

0.8098 +0.0058 (+0.72%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.7954 0.8040 0.7500 0.8040 32,198 -0.01(-0.94%)
Mar 26, 2024 0.7800 0.8116 0.7804 0.8116 5,783 -0.01(-1.02%)
Mar 25, 2024 0.8200 0.8200 0.7759 0.8200 19,698 +0.02(+2.14%)
Mar 22, 2024 0.8358 0.8358 0.7800 0.8028 12,777 -0.03(-3.95%)
Mar 21, 2024 0.8002 0.8700 0.8002 0.8358 17,323 +0.01(+1.82%)
Mar 20, 2024 0.8201 0.8360 0.8201 0.8209 5,847 -0.01(-1.69%)
Mar 19, 2024 0.8356 0.8400 0.8201 0.8350 18,661 -0.00(-0.07%)
Mar 18, 2024 0.7752 0.8739 0.7752 0.8356 47,518 +0.04(+4.42%)
Mar 15, 2024 0.8256 0.8741 0.8002 0.8002 15,869 -0.03(-3.03%)
Mar 14, 2024 0.8200 0.8500 0.8200 0.8252 11,171 +0.01(+1.19%)
Mar 13, 2024 0.8190 0.8500 0.7700 0.8155 71,196 -0.00(-0.32%)
Mar 12, 2024 0.8700 0.9079 0.7967 0.8181 62,739 -0.06(-6.90%)
Mar 11, 2024 0.9200 0.9200 0.8548 0.8787 67,113 -0.02(-2.29%)
Mar 08, 2024 0.8529 0.9668 0.8529 0.8993 147,785 +0.03(+3.18%)
Mar 07, 2024 0.8600 0.8900 0.8446 0.8716 72,860 -0.00(-0.01%)
Mar 06, 2024 0.8806 0.8900 0.7630 0.8717 233,752 +0.01(+1.20%)
Mar 05, 2024 0.8199 0.8806 0.8100 0.8614 164,153 +0.07(+8.24%)
Mar 04, 2024 0.7793 0.8200 0.7700 0.7958 34,369 -0.02(-2.95%)
Mar 01, 2024 0.7790 0.8208 0.7500 0.8200 43,909 +0.03(+3.93%)
Feb 29, 2024 0.7560 0.7900 0.7550 0.7890 26,015 +0.05(+6.59%)
Feb 28, 2024 0.7500 0.7898 0.7355 0.7402 39,185 -0.01(-1.87%)
Feb 27, 2024 0.7700 0.8000 0.7460 0.7543 37,732 +0.02(+2.63%)
Feb 26, 2024 0.7400 0.7900 0.7300 0.7350 39,111 -0.02(-2.00%)
Feb 23, 2024 0.7700 0.7901 0.7315 0.7500 60,670 -0.02(-2.72%)
Feb 22, 2024 0.7858 0.8253 0.7700 0.7710 32,383 +0.00(+0.43%)
Feb 21, 2024 0.7999 0.8110 0.7600 0.7677 21,979 -0.04(-5.06%)
Feb 20, 2024 0.7700 0.8258 0.7700 0.8086 28,269 +0.02(+2.23%)
Feb 16, 2024 0.8200 0.8200 0.7711 0.7910 8,758 +0.00(+0.13%)
Feb 15, 2024 0.8200 0.8326 0.7600 0.7900 20,747 +0.03(+3.95%)
Feb 14, 2024 0.7880 0.8040 0.7600 0.7600 20,418 -0.00(-0.03%)
Feb 13, 2024 0.8200 0.8256 0.7602 0.7602 23,926 -0.04(-5.28%)
Feb 12, 2024 0.8153 0.8520 0.8000 0.8026 33,450 -0.01(-1.13%)
Feb 09, 2024 0.8100 0.8350 0.7991 0.8118 23,831 +0.04(+5.29%)
Feb 08, 2024 0.8200 0.8190 0.7700 0.7710 43,999 -0.01(-1.15%)
Feb 07, 2024 0.7755 0.8300 0.7696 0.7800 23,930 -0.01(-1.39%)
Feb 06, 2024 0.7820 0.8099 0.7800 0.7910 13,208 +0.01(+1.15%)
Feb 05, 2024 0.7800 0.8300 0.7650 0.7820 47,124 +0.00(+0.26%)
Feb 02, 2024 0.8000 0.8300 0.7700 0.7800 46,739 -0.02(-2.50%)
Feb 01, 2024 0.8000 0.8500 0.7800 0.8000 65,350 -0.00(-0.06%)
Jan 31, 2024 0.8000 0.8499 0.7900 0.8005 14,413 -0.01(-1.66%)
Jan 30, 2024 0.7630 0.8150 0.7627 0.8140 39,719 +0.05(+6.73%)
Jan 29, 2024 0.7593 0.8400 0.7593 0.7627 50,486 -0.01(-0.96%)
Jan 26, 2024 0.7550 0.8399 0.7550 0.7701 44,112 -0.00(-0.25%)
Jan 25, 2024 0.8107 0.8300 0.7550 0.7720 121,577 -0.07(-8.10%)
Jan 24, 2024 0.8500 0.8500 0.8052 0.8400 56,747 -0.00(-0.45%)
Jan 23, 2024 0.8700 0.9000 0.8284 0.8438 45,639 -0.03(-3.62%)
Jan 22, 2024 0.8752 0.9300 0.8600 0.8755 23,052 -0.01(-1.34%)
Jan 19, 2024 0.9300 0.9700 0.8874 0.8874 32,257 -0.03(-3.54%)
Jan 18, 2024 0.9300 0.9600 0.9000 0.9200 25,492 -0.01(-1.00%)
Jan 17, 2024 0.9500 0.9862 0.9293 0.9293 42,450 -0.08(-7.99%)
Jan 16, 2024 1.020 1.049 0.9500 1.010 59,882 -0.01(-0.98%)
Jan 12, 2024 1.080 1.080 1.000 1.020 78,528 -0.06(-5.56%)
Jan 11, 2024 1.100 1.100 1.030 1.080 70,170 +0.01(+0.93%)
Jan 10, 2024 1.110 1.116 1.002 1.070 101,036 -0.02(-1.83%)
Jan 09, 2024 1.180 1.180 1.080 1.090 67,486 -0.07(-6.03%)
Jan 08, 2024 1.170 1.190 1.145 1.160 55,760 -0.04(-3.33%)
Jan 05, 2024 1.190 1.220 1.160 1.200 89,013 +0.01(+0.83%)
Jan 04, 2024 1.210 1.220 1.120 1.190 139,807 +0.04(+3.48%)
Jan 03, 2024 1.190 1.200 1.150 1.150 96,222 -0.04(-3.36%)
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.