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 )

3.840 -0.060 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 3.850 4.140 3.730 3.840 25,765 -0.01(-0.26%)
Dec 19, 2024 4.150 4.196 3.560 3.850 50,900 -0.32(-7.67%)
Dec 18, 2024 4.310 4.429 4.050 4.170 49,907 -0.21(-4.79%)
Dec 17, 2024 4.300 4.788 4.300 4.380 56,652 -0.61(-12.22%)
Dec 16, 2024 4.580 5.490 4.540 4.990 84,636 +0.36(+7.78%)
Dec 13, 2024 4.160 4.790 4.152 4.630 46,795 +0.03(+0.65%)
Dec 12, 2024 4.080 4.660 4.070 4.600 63,497 +0.50(+12.20%)
Dec 11, 2024 4.210 4.457 4.070 4.100 74,947 -0.74(-15.29%)
Dec 10, 2024 4.040 4.872 4.000 4.840 124,429 +0.78(+19.21%)
Dec 09, 2024 3.830 4.380 3.730 4.060 160,479 -0.10(-2.40%)
Dec 06, 2024 4.760 4.990 3.910 4.160 457,156 -2.04(-32.90%)
Dec 05, 2024 6.540 7.190 4.800 6.200 17,020,066 +2.31(+59.38%)
Dec 04, 2024 3.640 3.950 3.450 3.890 307,047 +0.24(+6.58%)
Dec 03, 2024 3.510 3.920 3.420 3.650 81,910 +0.12(+3.40%)
Dec 02, 2024 3.560 3.560 3.323 3.530 29,940 +0.03(+0.86%)
Nov 29, 2024 3.660 3.660 3.500 3.500 8,300 +0.02(+0.57%)
Nov 27, 2024 3.620 3.650 3.225 3.480 19,702 -0.14(-3.87%)
Nov 26, 2024 3.750 3.880 3.400 3.620 36,296 -0.13(-3.47%)
Nov 25, 2024 3.520 3.850 3.400 3.750 58,069 +0.23(+6.53%)
Nov 22, 2024 3.340 3.995 3.300 3.520 111,248 +0.02(+0.57%)
Nov 21, 2024 3.260 3.790 3.200 3.500 114,857 +0.06(+1.74%)
Nov 20, 2024 3.200 3.580 3.050 3.440 149,181 +0.20(+6.17%)
Nov 19, 2024 3.650 3.770 3.030 3.240 168,905 -0.49(-13.14%)
Nov 18, 2024 3.180 4.070 3.130 3.730 225,270 +0.42(+12.69%)
Nov 15, 2024 3.705 3.705 3.260 3.310 124,916 -0.39(-10.54%)
Nov 14, 2024 4.135 4.250 3.500 3.700 144,310 -1.50(-28.85%)
Nov 13, 2024 4.500 5.785 4.605 5.200 193,128 -0.20(-3.70%)
Nov 12, 2024 5.150 7.000 5.005 5.400 787,621 +0.69(+14.65%)
Nov 11, 2024 4.590 4.850 4.440 4.710 64,797 +0.16(+3.52%)
Nov 08, 2024 4.000 4.740 4.000 4.550 133,645 -0.08(-1.73%)
Nov 07, 2024 4.810 5.850 4.525 4.630 716,230 +0.04(+0.76%)
Nov 06, 2024 5.065 5.450 4.350 4.595 409,863 -2.25(-32.92%)
Nov 05, 2024 3.705 12.45 3.705 6.850 15,679,795 +3.20(+87.93%)
Nov 04, 2024 4.000 4.195 3.640 3.645 40,429 -0.55(-13.11%)
Nov 01, 2024 4.250 4.350 4.000 4.195 28,131 -0.13(-3.01%)
Oct 31, 2024 4.535 4.635 4.000 4.325 42,027 -0.35(-7.49%)
Oct 30, 2024 4.875 4.935 4.350 4.675 29,341 -0.27(-5.36%)
Oct 29, 2024 5.000 5.280 4.830 4.940 20,531 -0.35(-6.70%)
Oct 28, 2024 5.265 5.410 5.135 5.295 29,061 +0.03(+0.57%)
Oct 25, 2024 4.975 5.560 4.870 5.265 60,094 +0.29(+5.83%)
Oct 24, 2024 5.150 5.245 4.500 4.975 77,062 -0.62(-11.00%)
Oct 23, 2024 5.750 5.830 5.150 5.590 188,169 +0.08(+1.54%)
Oct 22, 2024 5.250 5.550 4.725 5.505 150,068 +0.16(+2.90%)
Oct 21, 2024 4.700 5.835 4.550 5.350 212,128 +0.65(+13.83%)
Oct 18, 2024 4.920 5.025 4.100 4.700 87,313 -0.25(-5.05%)
Oct 17, 2024 5.000 5.105 4.780 4.950 55,611 -0.25(-4.81%)
Oct 16, 2024 5.800 6.725 4.835 5.200 276,062 -0.27(-5.02%)
Oct 15, 2024 5.305 5.625 5.270 5.475 66,577 +0.02(+0.46%)
Oct 14, 2024 5.650 5.695 5.210 5.450 157,482 -0.34(-5.87%)
Oct 11, 2024 5.850 6.100 5.650 5.790 41,288 -0.10(-1.78%)
Oct 10, 2024 6.020 6.100 5.660 5.895 25,076 -0.15(-2.48%)
Oct 09, 2024 5.680 6.275 5.630 6.045 43,053 +0.19(+3.25%)
Oct 08, 2024 6.430 6.445 5.630 5.855 62,085 -0.57(-8.94%)
Oct 07, 2024 6.710 6.710 6.145 6.430 17,139 -0.28(-4.17%)
Oct 04, 2024 6.745 6.795 6.345 6.710 35,126 +0.04(+0.52%)
Oct 03, 2024 6.175 6.895 6.150 6.675 106,715 +0.53(+8.62%)
Oct 02, 2024 6.265 6.495 6.005 6.145 20,592 -0.12(-1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.