Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5544 -0.0056 (-1.00%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jul 18, 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 (%)
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%)
Jun 03, 2024 4.240 6.338 4.080 4.800 272,464 +0.56(+13.21%)
May 31, 2024 4.400 4.400 3.888 4.240 1,651 +0.00(+0.00%)
May 30, 2024 3.840 4.279 3.840 4.240 1,361 +0.24(+6.00%)
May 29, 2024 4.240 4.384 4.000 4.000 2,509 -0.24(-5.64%)
May 28, 2024 4.290 4.400 4.000 4.239 1,871 +0.32(+8.14%)
May 24, 2024 4.008 4.106 3.840 3.920 3,918 -0.06(-1.61%)
May 23, 2024 3.920 4.186 3.840 3.984 3,592 +0.02(+0.52%)
May 22, 2024 4.000 4.084 3.258 3.963 8,752 -0.12(-2.96%)
May 21, 2024 4.720 4.720 4.032 4.084 3,778 -0.24(-5.55%)
May 20, 2024 4.720 4.720 4.160 4.324 2,128 -0.32(-6.81%)
May 17, 2024 4.480 4.800 4.288 4.640 1,841 +0.04(+0.87%)
May 16, 2024 4.470 4.726 4.174 4.600 4,173 +0.40(+9.52%)
May 15, 2024 4.201 4.320 4.200 4.200 3,238 -0.20(-4.55%)
May 14, 2024 4.080 4.400 4.080 4.400 3,672 +0.20(+4.86%)
May 13, 2024 4.202 4.400 4.016 4.196 1,196 +0.18(+4.46%)
May 10, 2024 4.320 4.399 4.016 4.017 736 -0.06(-1.55%)
May 09, 2024 4.296 4.525 4.080 4.080 1,137 -0.08(-1.92%)
May 08, 2024 4.095 4.479 4.016 4.160 969 -0.00(-0.02%)
May 07, 2024 4.328 4.670 4.004 4.161 3,564 -0.20(-4.57%)
May 06, 2024 4.550 4.800 4.320 4.360 2,368 -0.02(-0.37%)
May 03, 2024 4.240 4.405 3.904 4.376 2,609 +0.14(+3.21%)
May 02, 2024 4.231 4.280 3.840 4.240 8,305 -0.05(-1.12%)
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.