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 )

0.4980 -0.0020 (-0.40%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 23, 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 (%)
Nov 30, 2023 3.180 3.230 3.000 3.230 5,359 +0.13(+4.19%)
Nov 29, 2023 3.010 3.110 2.960 3.100 3,716 -0.01(-0.32%)
Nov 28, 2023 3.060 3.210 3.060 3.110 10,116 -0.05(-1.58%)
Nov 27, 2023 3.150 3.390 3.120 3.160 10,250 +0.06(+1.94%)
Nov 24, 2023 3.010 3.126 2.910 3.100 3,091 +0.01(+0.32%)
Nov 22, 2023 3.110 3.180 2.920 3.090 9,037 -0.10(-3.13%)
Nov 21, 2023 3.280 3.300 3.002 3.190 6,826 -0.22(-6.45%)
Nov 20, 2023 3.190 3.750 3.190 3.410 75,532 +0.12(+3.65%)
Nov 17, 2023 3.260 3.390 3.220 3.290 5,492 -0.04(-1.20%)
Nov 16, 2023 3.330 3.330 3.330 3.330 259 -0.07(-2.06%)
Nov 15, 2023 3.435 3.435 3.225 3.400 1,208 +0.10(+3.03%)
Nov 14, 2023 3.390 3.740 3.250 3.300 15,088 -0.09(-2.65%)
Nov 13, 2023 3.330 3.390 3.150 3.390 15,642 +0.06(+1.80%)
Nov 10, 2023 3.170 3.330 3.150 3.330 4,401 +0.18(+5.71%)
Nov 09, 2023 3.100 3.330 3.100 3.150 5,553 -0.16(-4.83%)
Nov 08, 2023 3.290 3.350 3.100 3.310 5,392 -0.04(-1.19%)
Nov 07, 2023 3.480 3.480 3.300 3.350 5,352 -0.27(-7.46%)
Nov 06, 2023 3.720 3.830 3.520 3.620 16,189 -0.05(-1.36%)
Nov 03, 2023 3.710 3.774 3.670 3.670 4,742 +0.01(+0.27%)
Nov 02, 2023 3.470 3.850 3.470 3.660 3,221 +0.19(+5.48%)
Nov 01, 2023 3.380 3.475 3.380 3.470 1,882 +0.01(+0.29%)
Oct 31, 2023 3.340 3.500 3.340 3.460 6,324 -0.04(-1.14%)
Oct 30, 2023 3.570 3.700 3.360 3.500 10,350 -0.11(-3.05%)
Oct 27, 2023 3.760 3.790 3.540 3.610 7,999 -0.19(-5.00%)
Oct 26, 2023 4.280 4.280 3.740 3.800 13,846 -0.57(-13.04%)
Oct 25, 2023 4.290 4.870 4.200 4.370 40,871 -0.01(-0.23%)
Oct 24, 2023 4.240 4.380 4.210 4.380 11,607 +0.05(+1.15%)
Oct 23, 2023 3.950 4.600 3.950 4.330 66,252 +0.33(+8.25%)
Oct 20, 2023 4.125 4.184 4.000 4.000 22,829 -0.17(-4.08%)
Oct 19, 2023 3.930 4.270 3.930 4.170 77,182 +0.05(+1.21%)
Oct 18, 2023 4.350 4.700 3.860 4.120 36,570 -0.23(-5.29%)
Oct 17, 2023 4.460 4.520 4.230 4.350 71,861 +0.22(+5.33%)
Oct 16, 2023 3.810 4.300 3.810 4.130 114,140 +0.24(+6.17%)
Oct 13, 2023 3.810 3.959 3.810 3.890 3,942 +0.00(+0.00%)
Oct 12, 2023 3.760 3.890 3.760 3.890 40,858 +0.13(+3.46%)
Oct 11, 2023 3.780 3.940 3.750 3.760 16,774 -0.18(-4.57%)
Oct 10, 2023 3.990 4.200 3.840 3.940 8,716 -0.05(-1.25%)
Oct 09, 2023 3.830 3.990 3.700 3.990 5,836 +0.08(+2.05%)
Oct 06, 2023 3.870 4.000 3.870 3.910 10,728 -0.04(-1.01%)
Oct 05, 2023 3.790 3.990 3.790 3.950 6,524 +0.08(+2.07%)
Oct 04, 2023 3.770 3.870 3.750 3.870 14,066 +0.13(+3.48%)
Oct 03, 2023 3.830 4.200 3.740 3.740 38,104 -0.40(-9.66%)
Oct 02, 2023 4.330 4.630 4.040 4.140 59,085 -0.19(-4.39%)
Sep 29, 2023 4.420 4.640 4.330 4.330 29,085 -0.05(-1.14%)
Sep 28, 2023 4.420 4.700 4.270 4.380 37,010 -0.12(-2.67%)
Sep 27, 2023 5.500 5.682 4.230 4.500 245,759 -1.23(-21.47%)
Sep 26, 2023 5.260 6.100 5.260 5.730 448,794 +0.43(+8.11%)
Sep 25, 2023 4.470 5.430 5.210 5.300 440,522 +0.72(+15.72%)
Sep 22, 2023 4.880 4.880 4.200 4.580 361,430 -0.14(-2.97%)
Sep 21, 2023 4.700 5.290 4.270 4.720 1,387,353 -0.03(-0.63%)
Sep 20, 2023 5.200 5.950 4.200 4.750 37,280,648 +1.65(+53.23%)
Sep 19, 2023 3.040 3.210 2.900 3.100 17,338 -0.03(-0.96%)
Sep 18, 2023 3.080 3.172 3.082 3.130 3,397 +0.07(+2.29%)
Sep 15, 2023 3.400 3.510 2.950 3.060 78,827 -0.32(-9.47%)
Sep 14, 2023 3.570 3.635 3.380 3.380 22,583 -0.18(-5.06%)
Sep 13, 2023 3.830 3.928 3.410 3.560 50,652 -0.35(-8.95%)
Sep 12, 2023 4.360 4.460 3.800 3.910 72,913 -0.33(-7.78%)
Sep 11, 2023 4.610 4.840 4.050 4.240 49,895 -0.06(-1.40%)
Sep 08, 2023 4.400 4.560 4.270 4.300 42,890 -0.09(-2.05%)
Sep 07, 2023 4.600 5.045 4.315 4.390 137,667 -0.22(-4.77%)
Sep 06, 2023 5.170 5.280 4.346 4.610 58,885 -0.67(-12.69%)
Sep 05, 2023 5.550 5.622 5.100 5.280 126,523 -0.36(-6.38%)
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.