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 )

0.1401 +0.0012 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Feb 29, 2024 6.048 6.320 6.040 6.312 3,251 +0.39(+6.59%)
Feb 28, 2024 6.000 6.318 5.884 5.922 4,898 -0.11(-1.87%)
Feb 27, 2024 6.160 6.400 5.968 6.034 4,716 +0.15(+2.63%)
Feb 26, 2024 5.920 6.320 5.840 5.880 4,888 -0.12(-2.00%)
Feb 23, 2024 6.160 6.321 5.852 6.000 7,583 -0.17(-2.72%)
Feb 22, 2024 6.286 6.602 6.160 6.168 4,047 +0.03(+0.43%)
Feb 21, 2024 6.399 6.488 6.080 6.142 2,747 -0.33(-5.06%)
Feb 20, 2024 6.160 6.606 6.160 6.469 3,533 +0.14(+2.23%)
Feb 16, 2024 6.560 6.560 6.169 6.328 1,094 +0.01(+0.13%)
Feb 15, 2024 6.560 6.661 6.080 6.320 2,593 +0.24(+3.95%)
Feb 14, 2024 6.304 6.432 6.080 6.080 2,552 -0.00(-0.03%)
Feb 13, 2024 6.560 6.605 6.082 6.082 2,990 -0.34(-5.28%)
Feb 12, 2024 6.522 6.816 6.400 6.421 4,181 -0.07(-1.13%)
Feb 09, 2024 6.480 6.680 6.393 6.494 2,978 +0.33(+5.29%)
Feb 08, 2024 6.560 6.552 6.160 6.168 5,499 -0.07(-1.15%)
Feb 07, 2024 6.204 6.640 6.157 6.240 2,991 -0.09(-1.39%)
Feb 06, 2024 6.256 6.479 6.240 6.328 1,651 +0.07(+1.15%)
Feb 05, 2024 6.240 6.640 6.120 6.256 5,890 +0.02(+0.26%)
Feb 02, 2024 6.400 6.640 6.160 6.240 5,842 -0.16(-2.50%)
Feb 01, 2024 6.400 6.800 6.240 6.400 8,168 -0.00(-0.06%)
Jan 31, 2024 6.400 6.799 6.320 6.404 1,801 -0.11(-1.66%)
Jan 30, 2024 6.104 6.520 6.102 6.512 4,964 +0.41(+6.73%)
Jan 29, 2024 6.074 6.720 6.074 6.102 6,310 -0.06(-0.96%)
Jan 26, 2024 6.040 6.719 6.040 6.161 5,514 -0.02(-0.25%)
Jan 25, 2024 6.486 6.640 6.040 6.176 15,197 -0.54(-8.10%)
Jan 24, 2024 6.800 6.800 6.442 6.720 7,093 -0.03(-0.45%)
Jan 23, 2024 6.960 7.200 6.627 6.750 5,704 -0.25(-3.62%)
Jan 22, 2024 7.002 7.440 6.880 7.004 2,881 -0.10(-1.34%)
Jan 19, 2024 7.440 7.760 7.099 7.099 4,032 -0.26(-3.54%)
Jan 18, 2024 7.440 7.680 7.200 7.360 3,186 -0.07(-1.00%)
Jan 17, 2024 7.600 7.890 7.434 7.434 5,306 -0.65(-7.99%)
Jan 16, 2024 8.160 8.393 7.600 8.080 7,485 -0.08(-0.98%)
Jan 12, 2024 8.640 8.641 8.000 8.160 9,816 -0.48(-5.56%)
Jan 11, 2024 8.800 8.800 8.240 8.640 8,771 +0.08(+0.93%)
Jan 10, 2024 8.880 8.931 8.018 8.560 12,629 -0.16(-1.83%)
Jan 09, 2024 9.439 9.439 8.640 8.720 8,435 -0.56(-6.03%)
Jan 08, 2024 9.360 9.519 9.160 9.280 6,970 -0.32(-3.33%)
Jan 05, 2024 9.520 9.759 9.280 9.599 11,126 +0.08(+0.83%)
Jan 04, 2024 9.680 9.760 8.960 9.520 17,475 +0.32(+3.48%)
Jan 03, 2024 9.520 9.600 9.200 9.200 12,027 -0.32(-3.36%)
Jan 02, 2024 9.760 9.760 9.040 9.520 11,977 -0.24(-2.46%)
Dec 29, 2023 10.16 10.16 9.440 9.760 25,297 +0.28(+2.95%)
Dec 28, 2023 9.760 10.64 9.366 9.480 107,300 -4.84(-33.80%)
Dec 27, 2023 19.84 19.84 14.04 14.32 27,538 -6.48(-31.15%)
Dec 26, 2023 22.32 22.56 20.80 20.80 2,932 -2.60(-11.11%)
Dec 22, 2023 24.64 25.20 22.52 23.40 3,522 -1.40(-5.65%)
Dec 21, 2023 24.48 25.44 24.48 24.80 462 +1.12(+4.73%)
Dec 20, 2023 23.52 24.72 23.52 23.68 418 -1.04(-4.20%)
Dec 19, 2023 25.00 25.00 23.84 24.72 485 +1.38(+5.89%)
Dec 18, 2023 25.36 26.08 23.20 23.34 949 +0.06(+0.27%)
Dec 15, 2023 27.44 27.44 23.28 23.28 2,023 -1.28(-5.21%)
Dec 14, 2023 24.43 26.00 24.31 24.56 462 +0.48(+1.99%)
Dec 13, 2023 25.68 26.32 22.80 24.08 1,000 -1.12(-4.44%)
Dec 12, 2023 25.20 31.28 24.80 25.20 7,270 +0.48(+1.94%)
Dec 11, 2023 26.40 26.40 24.72 24.72 324 -1.36(-5.21%)
Dec 08, 2023 25.20 26.50 24.96 26.08 529 +1.36(+5.50%)
Dec 07, 2023 25.20 27.99 24.72 24.72 1,248 -0.08(-0.32%)
Dec 06, 2023 24.56 25.64 22.08 24.80 2,473 -2.56(-9.36%)
Dec 04, 2023 27.36 33 +1.60(+6.21%)
Dec 01, 2023 25.36 25.76 25.28 25.76 129 -0.08(-0.31%)
Nov 30, 2023 25.44 25.84 24.00 25.84 669 +1.04(+4.19%)
Nov 29, 2023 24.08 24.88 23.68 24.80 464 -0.08(-0.32%)
Nov 28, 2023 24.48 25.68 24.48 24.88 1,264 -0.40(-1.58%)
Nov 27, 2023 25.20 27.12 24.96 25.28 1,281 +0.48(+1.94%)
Nov 24, 2023 24.08 25.01 23.28 24.80 386 +0.08(+0.32%)
Nov 22, 2023 24.88 25.44 23.36 24.72 1,129 -0.80(-3.13%)
Nov 21, 2023 26.24 26.40 24.01 25.52 853 -1.76(-6.45%)
Nov 20, 2023 25.52 30.00 25.52 27.28 9,441 +0.96(+3.65%)
Nov 17, 2023 26.08 27.12 25.76 26.32 686 -0.32(-1.20%)
Nov 16, 2023 26.64 26.64 26.64 26.64 32 -0.56(-2.06%)
Nov 15, 2023 27.48 27.48 25.80 27.20 151 +0.80(+3.03%)
Nov 14, 2023 27.12 29.92 26.00 26.40 1,886 -0.72(-2.65%)
Nov 13, 2023 26.64 27.12 25.20 27.12 1,955 +0.48(+1.80%)
Nov 10, 2023 25.36 26.64 25.20 26.64 550 +1.44(+5.71%)
Nov 09, 2023 24.80 26.64 24.80 25.20 694 -1.28(-4.83%)
Nov 08, 2023 26.32 26.80 24.80 26.48 674 -0.32(-1.19%)
Nov 07, 2023 27.84 27.84 26.40 26.80 669 -2.16(-7.46%)
Nov 06, 2023 29.76 30.64 28.16 28.96 2,023 -0.40(-1.36%)
Nov 03, 2023 29.68 30.20 29.36 29.36 592 +0.08(+0.27%)
Nov 02, 2023 27.76 30.80 27.76 29.28 402 +1.52(+5.48%)
Nov 01, 2023 27.04 27.80 27.04 27.76 235 +0.08(+0.29%)
Oct 31, 2023 26.72 28.00 26.72 27.68 790 -0.32(-1.14%)
Oct 30, 2023 28.56 29.60 26.88 28.00 1,293 -0.88(-3.05%)
Oct 27, 2023 30.08 30.32 28.32 28.88 999 -1.52(-5.00%)
Oct 26, 2023 34.24 34.24 29.92 30.40 1,730 -4.56(-13.04%)
Oct 25, 2023 34.32 38.96 33.60 34.96 5,108 -0.08(-0.23%)
Oct 24, 2023 33.92 35.04 33.68 35.04 1,450 +0.40(+1.15%)
Oct 23, 2023 31.60 36.80 31.60 34.64 8,281 +2.64(+8.25%)
Oct 20, 2023 33.00 33.47 32.00 32.00 2,853 -1.36(-4.08%)
Oct 19, 2023 31.44 34.16 31.44 33.36 9,647 +0.40(+1.21%)
Oct 18, 2023 34.80 37.60 30.88 32.96 4,571 -1.84(-5.29%)
Oct 17, 2023 35.68 36.16 33.84 34.80 8,982 +1.76(+5.33%)
Oct 16, 2023 30.48 34.40 30.48 33.04 14,267 +1.92(+6.17%)
Oct 13, 2023 30.48 31.67 30.48 31.12 492 +0.00(+0.00%)
Oct 12, 2023 30.08 31.12 30.08 31.12 5,107 +1.04(+3.46%)
Oct 11, 2023 30.24 31.52 30.00 30.08 2,096 -1.44(-4.57%)
Oct 10, 2023 31.92 33.60 30.72 31.52 1,089 -0.40(-1.25%)
Oct 09, 2023 30.64 31.92 29.60 31.92 729 +0.64(+2.05%)
Oct 06, 2023 30.96 32.00 30.96 31.28 1,341 -0.32(-1.01%)
Oct 05, 2023 30.32 31.92 30.32 31.60 815 +0.64(+2.07%)
Oct 04, 2023 30.16 30.96 30.00 30.96 1,758 +1.04(+3.48%)
Oct 03, 2023 30.64 33.60 29.92 29.92 4,763 -3.20(-9.66%)
Oct 02, 2023 34.64 37.04 32.32 33.12 7,385 -1.52(-4.39%)
Sep 29, 2023 35.36 37.12 34.64 34.64 3,635 -0.40(-1.14%)
Sep 28, 2023 35.36 37.60 34.16 35.04 4,626 -0.96(-2.67%)
Sep 27, 2023 44.00 45.46 33.84 36.00 30,719 -9.84(-21.47%)
Sep 26, 2023 42.08 48.80 42.08 45.84 56,099 +3.44(+8.11%)
Sep 25, 2023 35.76 43.44 41.68 42.40 55,065 +5.76(+15.72%)
Sep 22, 2023 39.04 39.04 33.60 36.64 45,178 -1.12(-2.97%)
Sep 21, 2023 37.60 42.32 34.16 37.76 173,419 -0.24(-0.63%)
Sep 20, 2023 41.60 47.60 33.60 38.00 4,660,081 +13.20(+53.23%)
Sep 19, 2023 24.32 25.68 23.20 24.80 2,167 -0.24(-0.96%)
Sep 18, 2023 24.64 25.38 24.66 25.04 424 +0.56(+2.29%)
Sep 15, 2023 27.20 28.08 23.60 24.48 9,853 -2.56(-9.47%)
Sep 14, 2023 28.56 29.08 27.04 27.04 2,822 -1.44(-5.06%)
Sep 13, 2023 30.64 31.42 27.28 28.48 6,331 -2.80(-8.95%)
Sep 12, 2023 34.88 35.68 30.40 31.28 9,114 -2.64(-7.78%)
Sep 11, 2023 36.88 38.72 32.40 33.92 6,236 -0.48(-1.40%)
Sep 08, 2023 35.20 36.48 34.16 34.40 5,361 -0.72(-2.05%)
Sep 07, 2023 36.80 40.36 34.52 35.12 17,208 -1.76(-4.77%)
Sep 06, 2023 41.36 42.24 34.77 36.88 7,360 -5.36(-12.69%)
Sep 05, 2023 44.40 44.98 40.80 42.24 15,815 -2.88(-6.38%)
Sep 01, 2023 46.88 48.00 42.62 45.12 6,250 -1.76(-3.75%)
Aug 31, 2023 45.52 52.65 44.26 46.88 36,176 +0.40(+0.86%)
Aug 30, 2023 48.96 52.24 45.20 46.48 7,990 -3.44(-6.89%)
Aug 29, 2023 50.64 51.60 49.20 49.92 3,435 -0.64(-1.27%)
Aug 28, 2023 53.28 53.28 50.48 50.56 1,741 +0.24(+0.48%)
Aug 25, 2023 59.92 61.27 50.32 50.32 11,791 -11.52(-18.63%)
Aug 24, 2023 57.52 65.60 57.52 61.84 9,207 +4.16(+7.21%)
Aug 23, 2023 58.96 60.80 56.48 57.68 3,006 +0.80(+1.41%)
Aug 22, 2023 60.56 61.84 56.48 56.88 5,362 -2.88(-4.82%)
Aug 21, 2023 57.60 65.60 56.88 59.76 6,746 +1.60(+2.75%)
Aug 18, 2023 59.28 62.48 56.08 58.16 1,920 -2.16(-3.58%)
Aug 17, 2023 61.76 62.32 60.08 60.32 2,091 -0.72(-1.18%)
Aug 16, 2023 62.88 62.88 60.08 61.04 3,056 +0.56(+0.93%)
Aug 15, 2023 69.52 69.52 60.48 60.48 6,227 -1.36(-2.20%)
Aug 14, 2023 64.80 68.56 60.84 61.84 10,357 -2.56(-3.98%)
Aug 11, 2023 66.08 67.70 64.40 64.40 10,655 -2.00(-3.01%)
Aug 10, 2023 68.56 72.24 65.60 66.40 10,447 +0.00(+0.00%)
Aug 09, 2023 72.88 72.88 65.92 66.40 10,710 -4.16(-5.90%)
Aug 08, 2023 64.56 73.68 64.40 70.56 20,810 +5.04(+7.69%)
Aug 07, 2023 62.72 80.00 62.32 65.52 82,708 +1.84(+2.89%)
Aug 04, 2023 61.68 71.20 59.32 63.68 60,342 -2.80(-4.21%)
Aug 03, 2023 84.00 89.12 64.80 66.48 1,463,907 +22.80(+52.20%)
Aug 02, 2023 45.68 53.12 42.24 43.68 33,414 -2.32(-5.04%)
Aug 01, 2023 51.60 51.60 45.68 46.00 14,121 -5.20(-10.16%)
Jul 31, 2023 63.04 63.04 48.80 51.20 44,082 -11.44(-18.26%)
Jul 28, 2023 58.72 77.68 55.68 62.64 1,132,602 +19.84(+46.36%)
Jul 27, 2023 56.32 56.32 41.92 42.80 25,866 -14.08(-24.75%)
Jul 26, 2023 54.88 75.44 50.16 56.88 191,096 -2.48(-4.18%)
Jul 25, 2023 63.68 77.20 54.55 59.36 97,432 -9.52(-13.82%)
Jul 24, 2023 48.56 111.84 47.20 68.88 1,039,717 +20.50(+42.36%)
Jul 21, 2023 44.80 50.86 43.70 48.38 12,270 +6.78(+16.31%)
Jul 20, 2023 41.70 43.10 40.32 41.60 523 -1.38(-3.20%)
Jul 19, 2023 42.56 43.71 41.60 42.98 506 +1.34(+3.23%)
Jul 18, 2023 42.08 43.20 40.80 41.63 567 -1.14(-2.66%)
Jul 17, 2023 41.97 45.28 40.16 42.77 1,118 +0.66(+1.56%)
Jul 14, 2023 46.48 47.20 41.62 42.11 1,257 -5.81(-12.12%)
Jul 13, 2023 43.20 47.98 40.05 47.92 3,990 +5.50(+12.98%)
Jul 12, 2023 44.77 44.80 41.63 42.42 2,246 -3.57(-7.76%)
Jul 11, 2023 40.00 47.76 38.56 45.98 7,030 +5.81(+14.46%)
Jul 10, 2023 43.20 43.20 38.58 40.18 11,259 -5.41(-11.86%)
Jul 07, 2023 38.58 64.48 38.58 45.58 312,990 +11.07(+32.08%)
Jul 06, 2023 36.80 36.80 33.62 34.51 15,015 -1.98(-5.44%)
Jul 05, 2023 38.40 38.24 33.57 36.50 313 -1.66(-4.36%)
Jul 03, 2023 41.60 41.60 34.42 38.16 1,213 -3.90(-9.28%)
Jun 30, 2023 32.96 48.00 32.56 42.06 5,452 +8.93(+26.94%)
Jun 29, 2023 33.60 34.72 32.22 33.14 594 -2.02(-5.74%)
Jun 28, 2023 33.41 35.20 32.24 35.15 2,116 +2.61(+8.01%)
Jun 27, 2023 32.18 35.18 32.18 32.54 369 -1.39(-4.10%)
Jun 26, 2023 33.60 35.17 32.00 33.94 406 -1.26(-3.59%)
Jun 23, 2023 34.93 37.02 33.60 35.20 608 +0.27(+0.78%)
Jun 22, 2023 33.60 35.18 32.08 34.93 214 -0.27(-0.77%)
Jun 21, 2023 32.18 35.20 32.00 35.20 253 +1.28(+3.77%)
Jun 20, 2023 34.22 35.20 32.00 33.92 935 -1.44(-4.07%)
Jun 16, 2023 36.78 36.78 33.78 35.36 966 -0.48(-1.34%)
Jun 15, 2023 33.14 36.08 32.02 35.84 967 -15.17(-29.74%)
May 08, 2023 62.40 64.00 46.40 51.01 786 -1.79(-3.39%)
May 05, 2023 51.20 52.80 49.60 52.80 279 +3.20(+6.45%)
May 04, 2023 50.42 50.43 48.21 49.60 70 -1.33(-2.61%)
May 03, 2023 49.60 51.20 48.00 50.93 251 +2.88(+5.99%)
May 02, 2023 47.20 52.80 47.20 48.05 74 +0.05(+0.10%)
May 01, 2023 46.40 49.68 46.40 48.00 70 +0.18(+0.37%)
Apr 28, 2023 50.40 51.20 46.88 47.82 456 -2.58(-5.11%)
Apr 27, 2023 48.72 50.40 48.08 50.40 251 +0.64(+1.29%)
Apr 26, 2023 48.35 50.02 48.06 49.76 237 -1.07(-2.11%)
Apr 25, 2023 50.82 55.18 50.82 50.83 278 +0.10(+0.19%)
Apr 24, 2023 52.80 54.38 50.56 50.74 161 -2.59(-4.86%)
Apr 21, 2023 57.28 57.60 44.85 53.33 1,112 -0.91(-1.68%)
Apr 20, 2023 54.40 55.01 51.38 54.24 200 -2.64(-4.64%)
Apr 19, 2023 54.42 59.20 54.40 56.88 151 -1.39(-2.39%)
Apr 18, 2023 55.33 60.00 54.40 58.27 617 +0.11(+0.19%)
Apr 17, 2023 56.40 59.84 51.20 58.16 523 -0.29(-0.49%)
Apr 14, 2023 61.01 61.01 53.81 58.45 492 -1.10(-1.85%)
Apr 13, 2023 57.60 62.40 57.60 59.55 221 -2.83(-4.54%)
Apr 12, 2023 62.40 64.00 55.42 62.38 187 +0.88(+1.43%)
Apr 11, 2023 59.20 61.60 53.50 61.50 218 +2.30(+3.89%)
Apr 10, 2023 59.20 60.83 55.18 59.20 1,294 -4.40(-6.92%)
Apr 06, 2023 60.80 66.32 60.80 63.60 182 +1.20(+1.92%)
Apr 05, 2023 64.00 70.38 59.20 62.40 546 -1.60(-2.50%)
Apr 04, 2023 70.42 71.71 63.39 64.00 137 -1.74(-2.65%)
Apr 03, 2023 65.60 68.80 61.76 65.74 241 +0.27(+0.42%)
Mar 31, 2023 60.80 66.90 56.00 65.47 269 +3.87(+6.29%)
Mar 30, 2023 68.19 68.78 61.60 61.60 62 -3.18(-4.91%)
Mar 29, 2023 68.88 68.88 63.94 64.78 345 -0.82(-1.24%)
Mar 28, 2023 68.80 70.40 65.60 65.60 111 -4.80(-6.82%)
Mar 27, 2023 70.40 70.40 67.20 70.40 101 +1.60(+2.33%)
Mar 24, 2023 70.42 70.42 64.80 68.80 391 -3.20(-4.44%)
Mar 23, 2023 77.20 78.21 67.20 72.00 487 +1.58(+2.25%)
Mar 22, 2023 69.86 75.20 68.80 70.42 176 -1.60(-2.22%)
Mar 21, 2023 70.48 83.01 64.00 72.02 1,299 -14.13(-16.40%)
Mar 20, 2023 80.00 91.74 80.16 86.14 890 +2.53(+3.02%)
Mar 17, 2023 89.60 91.20 83.20 83.62 31 -1.98(-2.32%)
Mar 16, 2023 86.40 92.46 85.60 85.60 319 -0.80(-0.93%)
Mar 15, 2023 94.40 112.00 86.40 86.40 131 -11.20(-11.48%)
Mar 14, 2023 96.00 112.00 95.98 97.60 190 +8.80(+9.91%)
Mar 13, 2023 92.96 98.88 88.00 88.80 41 -6.42(-6.74%)
Mar 10, 2023 104.00 104.00 94.40 95.22 53 -2.40(-2.46%)
Mar 09, 2023 104.00 110.99 92.34 97.62 285 -6.38(-6.14%)
Mar 08, 2023 105.90 112.03 101.20 104.00 116 -4.72(-4.34%)
Mar 07, 2023 104.00 115.09 100.80 108.72 149 -6.40(-5.56%)
Mar 06, 2023 110.40 118.40 108.78 115.12 74 +4.74(+4.29%)
Mar 03, 2023 104.00 110.40 104.00 110.38 198 +0.88(+0.80%)
Mar 02, 2023 104.83 109.54 100.32 109.50 17 +3.90(+3.70%)
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.