Skip to main content

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

0.4954 -0.0046 (-0.92%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.7920 0.8092 0.7707 0.7710 20,146 -0.03(-3.96%)
Mar 28, 2024 0.7890 0.8098 0.7820 0.8028 15,376 -0.00(-0.15%)
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%)
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.