ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.7000 -0.0062 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.6799 0.7000 0.6655 0.7000 163,194 -0.01(-0.88%)
Dec 24, 2025 0.7300 0.7566 0.6500 0.7062 140,348 -0.04(-5.27%)
Dec 23, 2025 0.7600 0.7600 0.7300 0.7455 71,545 -0.02(-2.93%)
Dec 22, 2025 0.8000 0.8100 0.7116 0.7680 139,114 -0.03(-4.00%)
Dec 19, 2025 0.8700 0.8900 0.7754 0.8000 157,633 -0.09(-9.73%)
Dec 18, 2025 0.9200 0.9300 0.8600 0.8862 51,855 -0.05(-5.72%)
Dec 17, 2025 0.9400 0.9600 0.9200 0.9400 40,533 -0.03(-2.73%)
Dec 16, 2025 1.000 1.010 0.9238 0.9664 104,027 -0.05(-5.25%)
Dec 15, 2025 1.050 1.060 0.9635 1.020 118,770 -0.03(-2.86%)
Dec 12, 2025 1.060 1.100 1.035 1.050 77,731 -0.02(-1.87%)
Dec 11, 2025 1.090 1.090 1.040 1.070 90,693 -0.03(-2.73%)
Dec 10, 2025 1.160 1.170 1.070 1.100 164,818 -0.05(-4.35%)
Dec 09, 2025 1.200 1.220 1.140 1.150 119,286 -0.02(-1.71%)
Dec 08, 2025 1.140 1.300 1.130 1.170 572,765 -0.05(-4.10%)
Dec 05, 2025 1.240 1.240 1.190 1.220 46,560 +0.03(+2.52%)
Dec 04, 2025 1.160 1.260 1.130 1.190 111,232 +0.05(+4.39%)
Dec 03, 2025 1.170 1.205 1.130 1.140 77,992 -0.04(-3.39%)
Dec 02, 2025 1.250 1.260 1.145 1.180 90,858 -0.07(-5.60%)
Dec 01, 2025 1.280 1.380 1.250 1.250 176,791 -0.05(-3.85%)
Nov 28, 2025 1.450 1.450 1.290 1.300 316,918 -0.15(-10.34%)
Nov 26, 2025 1.400 1.450 1.400 1.450 20,224 +0.07(+5.07%)
Nov 25, 2025 1.380 1.450 1.330 1.380 50,458 +0.00(+0.00%)
Nov 24, 2025 1.300 1.390 1.240 1.380 52,588 +0.11(+8.66%)
Nov 21, 2025 1.290 1.300 1.235 1.270 46,633 +0.01(+0.79%)
Nov 20, 2025 1.390 1.450 1.260 1.260 55,759 -0.16(-11.27%)
Nov 19, 2025 1.440 1.512 1.380 1.420 36,640 -0.02(-1.39%)
Nov 18, 2025 1.400 1.455 1.345 1.440 48,498 +0.01(+0.70%)
Nov 17, 2025 1.470 1.480 1.350 1.430 97,230 -0.05(-3.38%)
Nov 14, 2025 1.430 1.530 1.430 1.480 27,898 -0.07(-4.52%)
Nov 13, 2025 1.650 1.680 1.480 1.550 84,477 -0.07(-4.32%)
Nov 12, 2025 1.730 1.730 1.596 1.620 52,528 -0.11(-6.36%)
Nov 11, 2025 1.530 1.750 1.530 1.730 75,157 +0.16(+10.19%)
Nov 10, 2025 1.560 1.610 1.560 1.570 31,673 +0.00(+0.00%)
Nov 07, 2025 1.550 1.590 1.391 1.570 144,488 -0.02(-1.26%)
Nov 06, 2025 1.730 1.770 1.550 1.590 55,599 -0.14(-8.09%)
Nov 05, 2025 1.730 1.770 1.640 1.730 50,563 -0.06(-3.35%)
Nov 04, 2025 1.810 1.860 1.780 1.790 45,715 +0.01(+0.56%)
Nov 03, 2025 1.970 1.984 1.690 1.780 53,460 -0.19(-9.64%)
Oct 31, 2025 2.130 2.144 1.910 1.970 101,487 -0.23(-10.45%)
Oct 30, 2025 2.240 2.290 2.180 2.200 26,419 -0.09(-3.93%)
Oct 29, 2025 2.190 2.360 2.166 2.290 54,530 +0.08(+3.62%)
Oct 28, 2025 2.240 2.330 2.190 2.210 96,898 -0.07(-3.07%)
Oct 27, 2025 2.240 2.380 2.240 2.280 86,623 -0.03(-1.30%)
Oct 24, 2025 2.340 2.400 2.270 2.310 71,980 -0.12(-4.94%)
Oct 23, 2025 2.630 2.630 2.380 2.430 72,041 -0.01(-0.41%)
Oct 22, 2025 2.560 2.570 2.400 2.440 85,266 -0.12(-4.69%)
Oct 21, 2025 2.540 2.670 2.520 2.560 99,012 -0.03(-1.16%)
Oct 20, 2025 2.580 2.685 2.560 2.590 84,524 +0.01(+0.39%)
Oct 17, 2025 2.800 2.870 2.570 2.580 182,243 -0.36(-12.24%)
Oct 16, 2025 3.140 3.410 2.940 2.940 319,081 -0.40(-11.98%)
Oct 15, 2025 3.100 3.500 3.100 3.340 338,622 -0.16(-4.57%)
Oct 14, 2025 3.050 3.779 2.914 3.500 1,940,559 +0.65(+22.81%)
Oct 13, 2025 2.860 3.123 2.820 2.850 455,466 -0.34(-10.66%)
Oct 10, 2025 3.000 3.290 2.650 3.190 1,775,699 -0.09(-2.74%)
Oct 09, 2025 3.790 4.170 2.620 3.280 106,441,384 +1.41(+75.40%)
Oct 08, 2025 1.750 1.920 1.870 847,509 -0.27(-12.62%)
Oct 07, 2025 1.970 2.690 1.910 2.140 42,402,676 +0.59(+38.06%)
Oct 06, 2025 1.540 1.600 1.520 1.550 859,153 +0.01(+0.65%)
Oct 03, 2025 1.560 1.610 1.530 1.540 19,829 -0.07(-4.35%)
Oct 02, 2025 1.560 1.670 1.500 1.610 76,887 +0.08(+5.23%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.