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 )

3.480 -0.140 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 3.620 3.650 3.225 3.480 19,527 -0.14(-3.87%)
Nov 26, 2024 3.750 3.880 3.400 3.620 36,296 -0.13(-3.47%)
Nov 25, 2024 3.520 3.850 3.400 3.750 58,069 +0.23(+6.53%)
Nov 22, 2024 3.340 3.995 3.300 3.520 111,248 +0.02(+0.57%)
Nov 21, 2024 3.260 3.790 3.200 3.500 114,857 +0.06(+1.74%)
Nov 20, 2024 3.200 3.580 3.050 3.440 149,181 +0.20(+6.17%)
Nov 19, 2024 3.650 3.770 3.030 3.240 168,905 -0.49(-13.14%)
Nov 18, 2024 3.180 4.070 3.130 3.730 225,270 +3.66(+5534.44%)
Nov 15, 2024 0.0741 0.0741 0.0652 0.0662 6,245,820 -0.01(-10.54%)
Nov 14, 2024 0.0827 0.0850 0.0700 0.0740 7,215,520 -0.03(-28.85%)
Nov 13, 2024 0.0900 0.1157 0.0921 0.1040 9,656,418 -0.00(-3.70%)
Nov 12, 2024 0.1030 0.1400 0.1001 0.1080 39,381,064 +0.01(+14.65%)
Nov 11, 2024 0.0918 0.0970 0.0888 0.0942 3,239,890 +0.00(+3.52%)
Nov 08, 2024 0.0800 0.0948 0.0800 0.0910 6,682,262 -0.00(-1.73%)
Nov 07, 2024 0.0962 0.1170 0.0905 0.0926 35,811,520 +0.00(+0.76%)
Nov 06, 2024 0.1013 0.1090 0.0870 0.0919 20,493,164 -0.05(-32.92%)
Nov 05, 2024 0.0741 0.2490 0.0741 0.1370 783,989,760 +0.06(+87.93%)
Nov 04, 2024 0.0800 0.0839 0.0728 0.0729 2,021,478 -0.01(-13.11%)
Nov 01, 2024 0.0850 0.0870 0.0800 0.0839 1,406,591 -0.00(-3.01%)
Oct 31, 2024 0.0907 0.0927 0.0800 0.0865 2,101,360 -0.01(-7.49%)
Oct 30, 2024 0.0975 0.0987 0.0870 0.0935 1,467,095 -0.01(-5.36%)
Oct 29, 2024 0.1000 0.1056 0.0966 0.0988 1,026,578 -0.01(-6.70%)
Oct 28, 2024 0.1053 0.1082 0.1027 0.1059 1,453,080 +0.00(+0.57%)
Oct 25, 2024 0.0995 0.1112 0.0974 0.1053 3,004,742 +0.01(+5.83%)
Oct 24, 2024 0.1030 0.1049 0.0900 0.0995 3,852,201 -0.01(-11.00%)
Oct 23, 2024 0.1150 0.1166 0.1030 0.1118 9,404,975 +0.00(+1.54%)
Oct 22, 2024 0.1050 0.1110 0.0945 0.1101 7,503,449 +0.00(+2.90%)
Oct 21, 2024 0.0940 0.1167 0.0910 0.1070 10,606,441 +0.01(+13.83%)
Oct 18, 2024 0.0984 0.1005 0.0820 0.0940 4,365,666 -0.01(-5.05%)
Oct 17, 2024 0.1000 0.1021 0.0956 0.0990 2,780,571 -0.00(-4.81%)
Oct 16, 2024 0.1160 0.1345 0.0967 0.1040 13,803,123 -0.01(-5.02%)
Oct 15, 2024 0.1061 0.1125 0.1054 0.1095 3,328,866 +0.00(+0.46%)
Oct 14, 2024 0.1130 0.1139 0.1042 0.1090 7,874,114 -0.01(-5.87%)
Oct 11, 2024 0.1170 0.1220 0.1130 0.1158 2,064,405 -0.00(-1.78%)
Oct 10, 2024 0.1204 0.1220 0.1132 0.1179 1,253,848 -0.00(-2.48%)
Oct 09, 2024 0.1136 0.1255 0.1126 0.1209 2,152,670 +0.00(+3.25%)
Oct 08, 2024 0.1286 0.1289 0.1126 0.1171 3,104,293 -0.01(-8.94%)
Oct 07, 2024 0.1342 0.1342 0.1229 0.1286 856,977 -0.01(-4.17%)
Oct 04, 2024 0.1349 0.1359 0.1269 0.1342 1,724,810 +0.00(+0.52%)
Oct 03, 2024 0.1235 0.1379 0.1230 0.1335 5,335,782 +0.01(+8.62%)
Oct 02, 2024 0.1253 0.1299 0.1201 0.1229 1,029,613 -0.00(-1.92%)
Oct 01, 2024 0.1270 0.1288 0.1161 0.1253 2,252,984 -0.00(-1.34%)
Sep 30, 2024 0.1359 0.1399 0.1231 0.1270 1,148,820 -0.01(-9.35%)
Sep 27, 2024 0.1389 0.1448 0.1289 0.1401 1,388,360 +0.00(+0.86%)
Sep 26, 2024 0.1449 0.1449 0.1355 0.1389 564,008 -0.01(-4.14%)
Sep 25, 2024 0.1428 0.1500 0.1400 0.1449 316,379 +0.00(+0.14%)
Sep 24, 2024 0.1390 0.1470 0.1353 0.1447 771,225 +0.00(+1.26%)
Sep 23, 2024 0.1432 0.1475 0.1340 0.1429 835,922 +0.00(+0.63%)
Sep 20, 2024 0.1531 0.1645 0.1401 0.1420 1,251,946 -0.01(-6.82%)
Sep 19, 2024 0.1518 0.1590 0.1454 0.1524 806,641 +0.00(+2.08%)
Sep 18, 2024 0.1471 0.1541 0.1470 0.1493 553,262 -0.00(-1.78%)
Sep 17, 2024 0.1510 0.1549 0.1367 0.1520 782,297 +0.00(+1.27%)
Sep 16, 2024 0.1539 0.1650 0.1419 0.1501 1,057,038 -0.00(-0.79%)
Sep 13, 2024 0.1511 0.1600 0.1510 0.1513 900,219 +0.00(+0.20%)
Sep 12, 2024 0.1535 0.1650 0.1471 0.1510 931,822 +0.00(+1.07%)
Sep 11, 2024 0.1480 0.1501 0.1425 0.1494 859,484 +0.00(+3.03%)
Sep 10, 2024 0.1500 0.1520 0.1425 0.1450 724,346 -0.00(-1.43%)
Sep 09, 2024 0.1497 0.1543 0.1310 0.1471 929,254 -0.00(-1.67%)
Sep 06, 2024 0.1519 0.1641 0.1412 0.1496 1,431,501 -0.00(-2.16%)
Sep 05, 2024 0.1530 0.1549 0.1460 0.1529 1,548,395 -0.00(-1.35%)
Sep 04, 2024 0.1579 0.1710 0.1513 0.1550 1,396,387 -0.01(-4.56%)
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.