MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3590 -0.0073 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 0.3643 0.3800 0.3451 0.3590 554,259 -0.01(-1.99%)
Aug 08, 2024 0.3750 0.4000 0.3599 0.3663 756,977 -0.03(-8.40%)
Aug 07, 2024 0.4000 0.6200 0.3036 0.3999 2,627,475 -0.03(-7.30%)
Aug 06, 2024 0.4300 0.4800 0.4094 0.4314 1,167,215 -0.02(-4.64%)
Aug 05, 2024 0.4600 0.5280 0.4000 0.4524 2,702,038 -0.10(-17.75%)
Aug 02, 2024 0.6400 0.7500 0.5000 0.5500 47,271,404 +0.05(+10.00%)
Aug 01, 2024 0.4863 0.5100 0.4720 0.5000 735,633 +0.02(+4.10%)
Jul 31, 2024 0.5185 0.5200 0.4700 0.4803 255,969 -0.03(-6.76%)
Jul 30, 2024 0.5502 0.5734 0.5012 0.5151 417,325 -0.06(-10.50%)
Jul 29, 2024 0.6393 0.6600 0.5618 0.5755 1,038,280 -0.01(-1.03%)
Jul 26, 2024 0.6285 0.6310 0.5670 0.5815 391,460 -0.06(-9.28%)
Jul 25, 2024 0.5589 0.6650 0.5500 0.6410 1,008,153 +0.08(+14.32%)
Jul 24, 2024 0.6000 0.6000 0.5600 0.5607 164,744 -0.04(-6.14%)
Jul 23, 2024 0.6400 0.6400 0.5100 0.5974 360,684 -0.03(-5.02%)
Jul 22, 2024 0.6600 0.6601 0.5855 0.6290 539,208 +0.00(+0.35%)
Jul 19, 2024 0.5695 0.6500 0.5515 0.6268 909,941 +0.06(+10.76%)
Jul 18, 2024 0.5500 0.5689 0.5300 0.5659 525,769 +0.01(+1.05%)
Jul 17, 2024 0.5700 0.5750 0.5350 0.5600 327,565 -0.01(-1.91%)
Jul 16, 2024 0.5688 0.5850 0.5500 0.5709 450,746 -0.00(-0.37%)
Jul 15, 2024 0.5870 0.6000 0.5620 0.5730 517,653 -0.03(-5.68%)
Jul 12, 2024 0.5800 0.6295 0.5651 0.6075 583,904 +0.00(+0.41%)
Jul 11, 2024 0.6200 0.6700 0.5908 0.6050 1,432,456 +0.01(+1.60%)
Jul 10, 2024 0.6200 0.6510 0.5750 0.5955 468,265 -0.04(-6.94%)
Jul 09, 2024 0.5495 0.6560 0.5300 0.6399 1,014,988 +0.07(+13.26%)
Jul 08, 2024 0.5900 0.6069 0.5370 0.5650 741,418 -0.03(-5.26%)
Jul 05, 2024 0.6800 0.6800 0.5900 0.5964 349,395 -0.03(-5.33%)
Jul 03, 2024 0.6400 0.6504 0.6213 0.6300 348,894 -0.02(-3.08%)
Jul 02, 2024 0.6900 0.7100 0.6403 0.6500 934,058 -0.06(-7.84%)
Jul 01, 2024 0.6900 0.7220 0.6400 0.7053 981,605 +0.01(+0.87%)
Jun 28, 2024 0.7400 0.7400 0.6600 0.6992 1,143,750 -0.05(-6.77%)
Jun 27, 2024 0.8800 0.8900 0.6800 0.7500 5,564,508 -0.88(-53.99%)
Jun 26, 2024 2.550 2.570 1.620 1.630 2,482,582 -1.12(-40.73%)
Jun 25, 2024 3.110 3.340 2.688 2.750 188,503 -0.70(-20.29%)
Jun 24, 2024 3.100 3.770 3.100 3.450 60,434 +0.44(+14.62%)
Jun 21, 2024 3.370 3.370 2.940 3.010 62,792 -0.36(-10.68%)
Jun 20, 2024 2.680 3.600 2.620 3.370 147,693 +0.44(+14.84%)
Jun 18, 2024 2.870 3.352 2.764 2.934 107,037 -0.31(-9.61%)
Jun 17, 2024 2.880 3.359 2.737 3.246 245,865 -0.83(-20.43%)
Jun 14, 2024 3.760 4.296 3.760 4.080 243,479 +0.42(+11.62%)
Jun 13, 2024 3.520 3.791 3.352 3.655 41,435 +0.14(+4.08%)
Jun 12, 2024 3.647 3.740 3.448 3.512 26,775 -0.25(-6.60%)
Jun 11, 2024 3.920 3.920 3.600 3.760 65,660 -0.24(-6.02%)
Jun 10, 2024 3.448 4.160 3.440 4.001 272,378 +0.54(+15.50%)
Jun 07, 2024 3.520 3.675 3.209 3.464 60,657 -0.26(-6.88%)
Jun 06, 2024 4.480 4.720 3.600 3.720 208,699 -0.78(-17.26%)
Jun 05, 2024 4.899 4.960 4.284 4.496 214,085 -0.71(-13.71%)
Jun 04, 2024 5.120 5.553 4.660 5.210 637,156 +0.41(+8.55%)
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.
TOP
Email a Story