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 )

0.5630 +0.0130 (+2.36%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 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 (%)
Apr 17, 2024 0.5519 0.5900 0.4720 0.5500 16,366 -0.00(-0.18%)
Apr 16, 2024 0.6200 0.6200 0.4703 0.5510 57,078 -0.04(-6.61%)
Apr 15, 2024 0.6222 0.6540 0.5777 0.5900 12,002 -0.03(-5.14%)
Apr 12, 2024 0.6999 0.6999 0.6156 0.6220 10,170 -0.04(-5.90%)
Apr 11, 2024 0.6800 0.7245 0.6610 0.6610 24,715 -0.01(-1.34%)
Apr 10, 2024 0.6500 0.6700 0.6200 0.6700 33,939 +0.05(+8.24%)
Apr 09, 2024 0.6720 0.6800 0.6006 0.6190 34,469 -0.02(-3.28%)
Apr 08, 2024 0.6800 0.6900 0.6400 0.6400 14,069 -0.02(-3.03%)
Apr 05, 2024 0.7000 0.7000 0.6520 0.6600 17,163 -0.05(-6.71%)
Apr 04, 2024 0.7200 0.7200 0.6568 0.7075 51,630 -0.01(-1.67%)
Apr 03, 2024 0.7450 0.7500 0.7010 0.7195 36,578 -0.04(-4.83%)
Apr 02, 2024 0.7800 0.7812 0.7200 0.7560 63,581 -0.02(-1.95%)
Apr 01, 2024 0.7920 0.8092 0.7707 0.7710 20,146 -0.03(-3.96%)
Mar 28, 2024 0.7890 0.8098 0.7820 0.8028 15,376 -0.00(-0.15%)
Mar 27, 2024 0.7954 0.8040 0.7500 0.8040 32,198 -0.01(-0.94%)
Mar 26, 2024 0.7800 0.8116 0.7804 0.8116 5,783 -0.01(-1.02%)
Mar 25, 2024 0.8200 0.8200 0.7759 0.8200 19,698 +0.02(+2.14%)
Mar 22, 2024 0.8358 0.8358 0.7800 0.8028 12,777 -0.03(-3.95%)
Mar 21, 2024 0.8002 0.8700 0.8002 0.8358 17,323 +0.01(+1.82%)
Mar 20, 2024 0.8201 0.8360 0.8201 0.8209 5,847 -0.01(-1.69%)
Mar 19, 2024 0.8356 0.8400 0.8201 0.8350 18,661 -0.00(-0.07%)
Mar 18, 2024 0.7752 0.8739 0.7752 0.8356 47,518 +0.04(+4.42%)
Mar 15, 2024 0.8256 0.8741 0.8002 0.8002 15,869 -0.03(-3.03%)
Mar 14, 2024 0.8200 0.8500 0.8200 0.8252 11,171 +0.01(+1.19%)
Mar 13, 2024 0.8190 0.8500 0.7700 0.8155 71,196 -0.00(-0.32%)
Mar 12, 2024 0.8700 0.9079 0.7967 0.8181 62,739 -0.06(-6.90%)
Mar 11, 2024 0.9200 0.9200 0.8548 0.8787 67,113 -0.02(-2.29%)
Mar 08, 2024 0.8529 0.9668 0.8529 0.8993 147,785 +0.03(+3.18%)
Mar 07, 2024 0.8600 0.8900 0.8446 0.8716 72,860 -0.00(-0.01%)
Mar 06, 2024 0.8806 0.8900 0.7630 0.8717 233,752 +0.01(+1.20%)
Mar 05, 2024 0.8199 0.8806 0.8100 0.8614 164,153 +0.07(+8.24%)
Mar 04, 2024 0.7793 0.8200 0.7700 0.7958 34,369 -0.02(-2.95%)
Mar 01, 2024 0.7790 0.8208 0.7500 0.8200 43,909 +0.03(+3.93%)
Feb 29, 2024 0.7560 0.7900 0.7550 0.7890 26,015 +0.05(+6.59%)
Feb 28, 2024 0.7500 0.7898 0.7355 0.7402 39,185 -0.01(-1.87%)
Feb 27, 2024 0.7700 0.8000 0.7460 0.7543 37,732 +0.02(+2.63%)
Feb 26, 2024 0.7400 0.7900 0.7300 0.7350 39,111 -0.02(-2.00%)
Feb 23, 2024 0.7700 0.7901 0.7315 0.7500 60,670 -0.02(-2.72%)
Feb 22, 2024 0.7858 0.8253 0.7700 0.7710 32,383 +0.00(+0.43%)
Feb 21, 2024 0.7999 0.8110 0.7600 0.7677 21,979 -0.04(-5.06%)
Feb 20, 2024 0.7700 0.8258 0.7700 0.8086 28,269 +0.02(+2.23%)
Feb 16, 2024 0.8200 0.8200 0.7711 0.7910 8,758 +0.00(+0.13%)
Feb 15, 2024 0.8200 0.8326 0.7600 0.7900 20,747 +0.03(+3.95%)
Feb 14, 2024 0.7880 0.8040 0.7600 0.7600 20,418 -0.00(-0.03%)
Feb 13, 2024 0.8200 0.8256 0.7602 0.7602 23,926 -0.04(-5.28%)
Feb 12, 2024 0.8153 0.8520 0.8000 0.8026 33,450 -0.01(-1.13%)
Feb 09, 2024 0.8100 0.8350 0.7991 0.8118 23,831 +0.04(+5.29%)
Feb 08, 2024 0.8200 0.8190 0.7700 0.7710 43,999 -0.01(-1.15%)
Feb 07, 2024 0.7755 0.8300 0.7696 0.7800 23,930 -0.01(-1.39%)
Feb 06, 2024 0.7820 0.8099 0.7800 0.7910 13,208 +0.01(+1.15%)
Feb 05, 2024 0.7800 0.8300 0.7650 0.7820 47,124 +0.00(+0.26%)
Feb 02, 2024 0.8000 0.8300 0.7700 0.7800 46,739 -0.02(-2.50%)
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.