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 )

0.5105 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Jun 30, 2023 4.120 6.000 4.070 5.258 43,616 +1.12(+26.94%)
Jun 29, 2023 4.200 4.340 4.028 4.142 4,756 -0.25(-5.74%)
Jun 28, 2023 4.176 4.400 4.030 4.394 16,933 +0.33(+8.01%)
Jun 27, 2023 4.022 4.398 4.022 4.068 2,954 -0.17(-4.10%)
Jun 26, 2023 4.200 4.396 4.000 4.242 3,255 -0.16(-3.59%)
Jun 23, 2023 4.366 4.628 4.200 4.400 4,865 +0.03(+0.78%)
Jun 22, 2023 4.200 4.398 4.010 4.366 1,712 -0.03(-0.77%)
Jun 21, 2023 4.022 4.400 4.000 4.400 2,025 +0.16(+3.77%)
Jun 20, 2023 4.278 4.400 4.000 4.240 7,487 -0.18(-4.07%)
Jun 16, 2023 4.598 4.598 4.222 4.420 7,731 -0.06(-1.34%)
Jun 15, 2023 4.142 4.510 4.002 4.480 7,739 +0.21(+4.92%)
Jun 14, 2023 3.800 4.270 3.800 4.270 12,984 -0.13(-2.95%)
Jun 13, 2023 4.400 4.580 4.186 4.400 8,584 -0.10(-2.22%)
Jun 12, 2023 4.600 4.800 4.260 4.500 16,310 +0.29(+6.89%)
Jun 09, 2023 4.058 4.380 4.000 4.210 25,856 +0.08(+1.99%)
Jun 08, 2023 4.236 4.464 4.100 4.128 3,504 -0.11(-2.55%)
Jun 07, 2023 4.284 4.794 4.000 4.236 4,474 -0.13(-3.07%)
Jun 06, 2023 4.152 4.800 4.000 4.370 24,672 -0.19(-4.17%)
Jun 05, 2023 4.500 4.800 4.242 4.560 13,963 -0.32(-6.56%)
Jun 02, 2023 4.710 4.996 4.210 4.880 93,736 +0.38(+8.44%)
Jun 01, 2023 4.800 4.834 4.220 4.500 68,413 -0.23(-4.78%)
May 31, 2023 4.010 8.578 4.010 4.726 930,561 +0.88(+22.94%)
May 30, 2023 4.114 4.396 3.820 3.844 10,879 -0.36(-8.48%)
May 26, 2023 5.000 5.198 3.822 4.200 19,900 -0.43(-9.25%)
May 25, 2023 5.000 5.002 4.600 4.628 3,515 -0.61(-11.58%)
May 24, 2023 5.580 5.600 4.960 5.234 7,479 -0.27(-4.84%)
May 23, 2023 4.426 5.596 4.160 5.500 19,830 +0.94(+20.56%)
May 22, 2023 4.760 4.784 4.202 4.562 23,337 -0.93(-16.90%)
May 19, 2023 5.742 5.750 4.600 5.490 139,979 -0.14(-2.42%)
May 18, 2023 6.380 6.598 5.004 5.626 8,210 -0.73(-11.54%)
May 17, 2023 5.582 6.360 5.582 6.360 8,217 +0.84(+15.30%)
May 16, 2023 5.416 5.782 5.250 5.516 804 -0.09(-1.54%)
May 15, 2023 5.882 6.000 5.602 5.602 761 +0.00(+0.00%)
May 12, 2023 5.846 6.000 5.400 5.602 1,056 -0.40(-6.66%)
May 11, 2023 6.200 6.400 6.000 6.002 3,144 +0.20(+3.45%)
May 10, 2023 5.600 6.198 5.000 5.802 20,083 +0.10(+1.79%)
May 09, 2023 6.380 6.380 5.400 5.700 7,645 -0.68(-10.60%)
May 08, 2023 7.800 8.000 5.800 6.376 6,292 -0.22(-3.39%)
May 05, 2023 6.400 6.600 6.200 6.600 2,233 +0.40(+6.45%)
May 04, 2023 6.302 6.304 6.026 6.200 564 -0.17(-2.61%)
May 03, 2023 6.200 6.400 6.000 6.366 2,011 +0.36(+5.99%)
May 02, 2023 5.900 6.600 5.900 6.006 599 +0.01(+0.10%)
May 01, 2023 5.800 6.210 5.800 6.000 560 +0.02(+0.37%)
Apr 28, 2023 6.300 6.400 5.860 5.978 3,655 -0.32(-5.11%)
Apr 27, 2023 6.090 6.300 6.010 6.300 2,015 +0.08(+1.29%)
Apr 26, 2023 6.044 6.252 6.008 6.220 1,897 -0.13(-2.11%)
Apr 25, 2023 6.352 6.898 6.352 6.354 2,227 +0.01(+0.19%)
Apr 24, 2023 6.600 6.798 6.320 6.342 1,288 -0.32(-4.86%)
Apr 21, 2023 7.160 7.200 5.606 6.666 8,898 -0.11(-1.68%)
Apr 20, 2023 6.800 6.876 6.422 6.780 1,606 -0.33(-4.64%)
Apr 19, 2023 6.802 7.400 6.800 7.110 1,214 -0.17(-2.39%)
Apr 18, 2023 6.916 7.500 6.800 7.284 4,939 +0.01(+0.19%)
Apr 17, 2023 7.050 7.480 6.400 7.270 4,188 -0.04(-0.49%)
Apr 14, 2023 7.626 7.626 6.726 7.306 3,937 -0.14(-1.85%)
Apr 13, 2023 7.200 7.800 7.200 7.444 1,774 -0.35(-4.54%)
Apr 12, 2023 7.800 8.000 6.928 7.798 1,499 +0.11(+1.43%)
Apr 11, 2023 7.400 7.700 6.688 7.688 1,751 +0.29(+3.89%)
Apr 10, 2023 7.400 7.604 6.898 7.400 10,356 -0.55(-6.92%)
Apr 06, 2023 7.600 8.290 7.600 7.950 1,458 +0.15(+1.92%)
Apr 05, 2023 8.000 8.798 7.400 7.800 4,368 -0.20(-2.50%)
Apr 04, 2023 8.802 8.964 7.924 8.000 1,097 -0.22(-2.65%)
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.