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 )

0.5250 -0.0250 (-4.55%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 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 (%)
Feb 28, 2023 12.34 14.31 11.42 13.31 326 +0.05(+0.39%)
Feb 27, 2023 12.74 14.00 11.41 13.26 1,460 +0.06(+0.42%)
Feb 24, 2023 13.20 14.00 13.00 13.20 1,252 -0.51(-3.73%)
Feb 23, 2023 13.78 13.83 13.06 13.71 794 -0.28(-2.03%)
Feb 22, 2023 15.00 15.00 12.22 14.00 3,578 -1.00(-6.68%)
Feb 21, 2023 15.60 16.20 14.60 15.00 4,274 -1.25(-7.72%)
Feb 17, 2023 17.40 17.40 15.60 16.25 2,096 -1.15(-6.59%)
Feb 16, 2023 17.20 17.60 15.36 17.40 15,501 +1.40(+8.75%)
Feb 15, 2023 16.40 16.40 14.92 16.00 1,813 -0.40(-2.44%)
Feb 14, 2023 16.00 16.80 13.04 16.40 10,589 +1.00(+6.49%)
Feb 13, 2023 14.60 15.70 14.00 15.40 9,363 +1.40(+10.02%)
Feb 10, 2023 14.00 15.20 12.78 14.00 12,272 -0.00(-0.01%)
Feb 09, 2023 13.44 14.20 10.82 14.00 37,682 +1.20(+9.37%)
Feb 08, 2023 9.600 14.94 9.554 12.80 140,540 +3.47(+37.16%)
Feb 07, 2023 9.390 9.646 8.542 9.332 2,468 +0.04(+0.39%)
Feb 06, 2023 9.600 10.00 8.362 9.296 4,190 -0.30(-3.17%)
Feb 03, 2023 9.054 10.96 9.002 9.600 5,729 +0.15(+1.61%)
Feb 02, 2023 9.000 9.750 8.400 9.448 3,368 +0.65(+7.39%)
Feb 01, 2023 8.400 8.800 8.400 8.798 2,412 +0.22(+2.61%)
Jan 31, 2023 8.600 9.000 8.400 8.574 1,838 -0.43(-4.73%)
Jan 30, 2023 8.114 9.400 8.002 9.000 2,443 +0.79(+9.57%)
Jan 27, 2023 8.400 8.800 8.000 8.214 3,991 -0.09(-1.13%)
Jan 26, 2023 8.758 9.200 8.300 8.308 2,405 -0.49(-5.55%)
Jan 25, 2023 8.602 8.798 8.022 8.796 285 +0.08(+0.94%)
Jan 24, 2023 8.924 8.998 8.000 8.714 2,056 -0.28(-3.16%)
Jan 23, 2023 9.998 9.998 8.400 8.998 1,923 -0.78(-7.96%)
Jan 20, 2023 9.870 10.00 8.724 9.776 981 +0.38(+4.00%)
Jan 19, 2023 8.600 9.998 8.560 9.400 203 +0.58(+6.55%)
Jan 18, 2023 10.60 10.61 8.604 8.822 947 -1.07(-10.83%)
Jan 17, 2023 10.21 10.76 9.200 9.894 1,263 -0.30(-2.98%)
Jan 13, 2023 10.30 10.30 9.912 10.20 529 +0.21(+2.06%)
Jan 12, 2023 9.600 10.08 9.000 9.992 1,996 -0.61(-5.72%)
Jan 11, 2023 11.00 11.30 9.800 10.60 3,435 -0.40(-3.64%)
Jan 10, 2023 10.07 11.00 9.600 11.00 864 +0.40(+3.77%)
Jan 09, 2023 10.60 10.60 9.200 10.60 1,700 +0.20(+1.92%)
Jan 06, 2023 9.996 10.40 9.000 10.40 4,470 +0.76(+7.93%)
Jan 05, 2023 8.600 10.20 8.000 9.634 717 +0.44(+4.76%)
Jan 04, 2023 8.000 10.55 6.934 9.196 6,411 +1.40(+17.99%)
Jan 03, 2023 7.000 7.800 6.930 7.794 2,023 +0.20(+2.58%)
Dec 30, 2022 7.000 8.200 6.400 7.598 2,020 -0.19(-2.49%)
Dec 29, 2022 6.402 7.800 6.000 7.792 4,492 +0.97(+14.19%)
Dec 28, 2022 7.980 8.000 5.558 6.824 10,272 -1.18(-14.70%)
Dec 27, 2022 7.600 8.600 7.600 8.000 2,462 -0.12(-1.45%)
Dec 23, 2022 10.00 10.70 7.600 8.118 4,707 -0.88(-9.80%)
Dec 22, 2022 7.600 9.580 7.600 9.000 546 +1.22(+15.68%)
Dec 21, 2022 8.200 8.760 7.602 7.780 6,334 -0.84(-9.74%)
Dec 20, 2022 9.200 10.00 8.620 8.620 2,788 -0.80(-8.49%)
Dec 19, 2022 9.200 9.612 8.534 9.420 1,274 +0.22(+2.39%)
Dec 16, 2022 9.660 9.660 8.600 9.200 1,327 +0.60(+6.95%)
Dec 15, 2022 8.800 9.474 8.300 8.602 1,158 +0.20(+2.40%)
Dec 14, 2022 8.976 8.976 8.400 8.400 931 -0.20(-2.33%)
Dec 13, 2022 8.228 9.680 8.228 8.600 1,779 -0.19(-2.21%)
Dec 12, 2022 8.924 9.998 8.200 8.794 3,937 -0.41(-4.41%)
Dec 09, 2022 10.20 11.18 8.040 9.200 12,468 -1.40(-13.21%)
Dec 08, 2022 12.60 12.60 10.60 10.60 5,945 -2.20(-17.19%)
Dec 07, 2022 12.94 12.94 12.00 12.80 1,838 -0.20(-1.54%)
Dec 06, 2022 13.20 13.33 12.20 13.00 705 +0.79(+6.50%)
Dec 05, 2022 12.80 13.18 12.20 12.21 3,464 -0.79(-6.11%)
Dec 02, 2022 13.40 13.70 13.00 13.00 1,245 -0.40(-2.99%)
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.