Skip to main content

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

0.7500 -0.0210 (-2.72%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 1.220 1.220 1.130 1.190 95,821 -0.03(-2.46%)
Dec 29, 2023 1.270 1.270 1.180 1.220 202,379 +0.03(+2.95%)
Dec 28, 2023 1.220 1.330 1.171 1.185 858,405 -0.60(-33.80%)
Dec 27, 2023 2.480 2.480 1.755 1.790 220,311 -0.81(-31.15%)
Dec 26, 2023 2.790 2.820 2.600 2.600 23,460 -0.32(-11.11%)
Dec 22, 2023 3.080 3.150 2.815 2.925 28,178 -0.18(-5.65%)
Dec 21, 2023 3.060 3.180 3.060 3.100 3,698 +0.14(+4.73%)
Dec 20, 2023 2.940 3.090 2.940 2.960 3,349 -0.13(-4.20%)
Dec 19, 2023 3.125 3.125 2.980 3.090 3,880 +0.17(+5.89%)
Dec 18, 2023 3.170 3.260 2.900 2.918 7,596 +0.01(+0.27%)
Dec 15, 2023 3.430 3.430 2.910 2.910 16,187 -0.16(-5.21%)
Dec 14, 2023 3.054 3.250 3.039 3.070 3,697 +0.06(+1.99%)
Dec 13, 2023 3.210 3.290 2.850 3.010 8,004 -0.14(-4.44%)
Dec 12, 2023 3.150 3.910 3.100 3.150 58,165 +0.06(+1.94%)
Dec 11, 2023 3.300 3.300 3.090 3.090 2,597 -0.17(-5.21%)
Dec 08, 2023 3.150 3.312 3.120 3.260 4,237 +0.17(+5.50%)
Dec 07, 2023 3.149 3.499 3.090 3.090 9,984 -0.01(-0.32%)
Dec 06, 2023 3.070 3.205 2.760 3.100 19,788 -0.32(-9.36%)
Dec 04, 2023 3.420 267 +0.20(+6.21%)
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.