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 )

0.5125 -0.0235 (-4.38%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 2, 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 30, 2024 0.5660 0.5850 0.3900 0.4900 89,832 -0.06(-11.60%)
Apr 29, 2024 0.6199 0.6611 0.5005 0.5543 252,176 -0.09(-13.65%)
Apr 26, 2024 0.5710 0.6700 0.5710 0.6419 739,787 +0.09(+16.50%)
Apr 25, 2024 0.5120 0.6399 0.5120 0.5510 19,115 +0.00(+0.20%)
Apr 24, 2024 0.6000 0.6500 0.5499 0.5499 12,680 -0.08(-12.02%)
Apr 23, 2024 0.6250 0.6305 0.6118 0.6250 14,349 +0.01(+0.81%)
Apr 22, 2024 0.5599 0.6500 0.5599 0.6200 41,204 +0.07(+12.73%)
Apr 19, 2024 0.5600 0.5900 0.5500 0.5500 25,151 -0.00(-0.60%)
Apr 18, 2024 0.5500 0.5999 0.5225 0.5533 28,754 +0.00(+0.60%)
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%)
Feb 01, 2024 0.8000 0.8500 0.7800 0.8000 65,350 -0.00(-0.06%)
Jan 31, 2024 0.8000 0.8499 0.7900 0.8005 14,413 -0.01(-1.66%)
Jan 30, 2024 0.7630 0.8150 0.7627 0.8140 39,719 +0.05(+6.73%)
Jan 29, 2024 0.7593 0.8400 0.7593 0.7627 50,486 -0.01(-0.96%)
Jan 26, 2024 0.7550 0.8399 0.7550 0.7701 44,112 -0.00(-0.25%)
Jan 25, 2024 0.8107 0.8300 0.7550 0.7720 121,577 -0.07(-8.10%)
Jan 24, 2024 0.8500 0.8500 0.8052 0.8400 56,747 -0.00(-0.45%)
Jan 23, 2024 0.8700 0.9000 0.8284 0.8438 45,639 -0.03(-3.62%)
Jan 22, 2024 0.8752 0.9300 0.8600 0.8755 23,052 -0.01(-1.34%)
Jan 19, 2024 0.9300 0.9700 0.8874 0.8874 32,257 -0.03(-3.54%)
Jan 18, 2024 0.9300 0.9600 0.9000 0.9200 25,492 -0.01(-1.00%)
Jan 17, 2024 0.9500 0.9862 0.9293 0.9293 42,450 -0.08(-7.99%)
Jan 16, 2024 1.020 1.049 0.9500 1.010 59,882 -0.01(-0.98%)
Jan 12, 2024 1.080 1.080 1.000 1.020 78,528 -0.06(-5.56%)
Jan 11, 2024 1.100 1.100 1.030 1.080 70,170 +0.01(+0.93%)
Jan 10, 2024 1.110 1.116 1.002 1.070 101,036 -0.02(-1.83%)
Jan 09, 2024 1.180 1.180 1.080 1.090 67,486 -0.07(-6.03%)
Jan 08, 2024 1.170 1.190 1.145 1.160 55,760 -0.04(-3.33%)
Jan 05, 2024 1.190 1.220 1.160 1.200 89,013 +0.01(+0.83%)
Jan 04, 2024 1.210 1.220 1.120 1.190 139,807 +0.04(+3.48%)
Jan 03, 2024 1.190 1.200 1.150 1.150 96,222 -0.04(-3.36%)
Jan 02, 2024 1.220 1.220 1.130 1.190 95,821 -0.03(-2.46%)
Dec 29, 2023 1.270 1.270 1.180 1.220 202,379 +0.03(+2.95%)
Dec 28, 2023 1.220 1.330 1.171 1.185 858,405 -0.60(-33.80%)
Dec 27, 2023 2.480 2.480 1.755 1.790 220,311 -0.81(-31.15%)
Dec 26, 2023 2.790 2.820 2.600 2.600 23,460 -0.32(-11.11%)
Dec 22, 2023 3.080 3.150 2.815 2.925 28,178 -0.18(-5.65%)
Dec 21, 2023 3.060 3.180 3.060 3.100 3,698 +0.14(+4.73%)
Dec 20, 2023 2.940 3.090 2.940 2.960 3,349 -0.13(-4.20%)
Dec 19, 2023 3.125 3.125 2.980 3.090 3,880 +0.17(+5.89%)
Dec 18, 2023 3.170 3.260 2.900 2.918 7,596 +0.01(+0.27%)
Dec 15, 2023 3.430 3.430 2.910 2.910 16,187 -0.16(-5.21%)
Dec 14, 2023 3.054 3.250 3.039 3.070 3,697 +0.06(+1.99%)
Dec 13, 2023 3.210 3.290 2.850 3.010 8,004 -0.14(-4.44%)
Dec 12, 2023 3.150 3.910 3.100 3.150 58,165 +0.06(+1.94%)
Dec 11, 2023 3.300 3.300 3.090 3.090 2,597 -0.17(-5.21%)
Dec 08, 2023 3.150 3.312 3.120 3.260 4,237 +0.17(+5.50%)
Dec 07, 2023 3.149 3.499 3.090 3.090 9,984 -0.01(-0.32%)
Dec 06, 2023 3.070 3.205 2.760 3.100 19,788 -0.32(-9.36%)
Dec 04, 2023 3.420 267 +0.20(+6.21%)
Dec 01, 2023 3.170 3.220 3.160 3.220 1,038 -0.01(-0.31%)
Nov 30, 2023 3.180 3.230 3.000 3.230 5,359 +0.13(+4.19%)
Nov 29, 2023 3.010 3.110 2.960 3.100 3,716 -0.01(-0.32%)
Nov 28, 2023 3.060 3.210 3.060 3.110 10,116 -0.05(-1.58%)
Nov 27, 2023 3.150 3.390 3.120 3.160 10,250 +0.06(+1.94%)
Nov 24, 2023 3.010 3.126 2.910 3.100 3,091 +0.01(+0.32%)
Nov 22, 2023 3.110 3.180 2.920 3.090 9,037 -0.10(-3.13%)
Nov 21, 2023 3.280 3.300 3.002 3.190 6,826 -0.22(-6.45%)
Nov 20, 2023 3.190 3.750 3.190 3.410 75,532 +0.12(+3.65%)
Nov 17, 2023 3.260 3.390 3.220 3.290 5,492 -0.04(-1.20%)
Nov 16, 2023 3.330 3.330 3.330 3.330 259 -0.07(-2.06%)
Nov 15, 2023 3.435 3.435 3.225 3.400 1,208 +0.10(+3.03%)
Nov 14, 2023 3.390 3.740 3.250 3.300 15,088 -0.09(-2.65%)
Nov 13, 2023 3.330 3.390 3.150 3.390 15,642 +0.06(+1.80%)
Nov 10, 2023 3.170 3.330 3.150 3.330 4,401 +0.18(+5.71%)
Nov 09, 2023 3.100 3.330 3.100 3.150 5,553 -0.16(-4.83%)
Nov 08, 2023 3.290 3.350 3.100 3.310 5,392 -0.04(-1.19%)
Nov 07, 2023 3.480 3.480 3.300 3.350 5,352 -0.27(-7.46%)
Nov 06, 2023 3.720 3.830 3.520 3.620 16,189 -0.05(-1.36%)
Nov 03, 2023 3.710 3.774 3.670 3.670 4,742 +0.01(+0.27%)
Nov 02, 2023 3.470 3.850 3.470 3.660 3,221 +0.19(+5.48%)
Nov 01, 2023 3.380 3.475 3.380 3.470 1,882 +0.01(+0.29%)
Oct 31, 2023 3.340 3.500 3.340 3.460 6,324 -0.04(-1.14%)
Oct 30, 2023 3.570 3.700 3.360 3.500 10,350 -0.11(-3.05%)
Oct 27, 2023 3.760 3.790 3.540 3.610 7,999 -0.19(-5.00%)
Oct 26, 2023 4.280 4.280 3.740 3.800 13,846 -0.57(-13.04%)
Oct 25, 2023 4.290 4.870 4.200 4.370 40,871 -0.01(-0.23%)
Oct 24, 2023 4.240 4.380 4.210 4.380 11,607 +0.05(+1.15%)
Oct 23, 2023 3.950 4.600 3.950 4.330 66,252 +0.33(+8.25%)
Oct 20, 2023 4.125 4.184 4.000 4.000 22,829 -0.17(-4.08%)
Oct 19, 2023 3.930 4.270 3.930 4.170 77,182 +0.05(+1.21%)
Oct 18, 2023 4.350 4.700 3.860 4.120 36,570 -0.23(-5.29%)
Oct 17, 2023 4.460 4.520 4.230 4.350 71,861 +0.22(+5.33%)
Oct 16, 2023 3.810 4.300 3.810 4.130 114,140 +0.24(+6.17%)
Oct 13, 2023 3.810 3.959 3.810 3.890 3,942 +0.00(+0.00%)
Oct 12, 2023 3.760 3.890 3.760 3.890 40,858 +0.13(+3.46%)
Oct 11, 2023 3.780 3.940 3.750 3.760 16,774 -0.18(-4.57%)
Oct 10, 2023 3.990 4.200 3.840 3.940 8,716 -0.05(-1.25%)
Oct 09, 2023 3.830 3.990 3.700 3.990 5,836 +0.08(+2.05%)
Oct 06, 2023 3.870 4.000 3.870 3.910 10,728 -0.04(-1.01%)
Oct 05, 2023 3.790 3.990 3.790 3.950 6,524 +0.08(+2.07%)
Oct 04, 2023 3.770 3.870 3.750 3.870 14,066 +0.13(+3.48%)
Oct 03, 2023 3.830 4.200 3.740 3.740 38,104 -0.40(-9.66%)
Oct 02, 2023 4.330 4.630 4.040 4.140 59,085 -0.19(-4.39%)
Sep 29, 2023 4.420 4.640 4.330 4.330 29,085 -0.05(-1.14%)
Sep 28, 2023 4.420 4.700 4.270 4.380 37,010 -0.12(-2.67%)
Sep 27, 2023 5.500 5.682 4.230 4.500 245,759 -1.23(-21.47%)
Sep 26, 2023 5.260 6.100 5.260 5.730 448,794 +0.43(+8.11%)
Sep 25, 2023 4.470 5.430 5.210 5.300 440,522 +0.72(+15.72%)
Sep 22, 2023 4.880 4.880 4.200 4.580 361,430 -0.14(-2.97%)
Sep 21, 2023 4.700 5.290 4.270 4.720 1,387,353 -0.03(-0.63%)
Sep 20, 2023 5.200 5.950 4.200 4.750 37,280,648 +1.65(+53.23%)
Sep 19, 2023 3.040 3.210 2.900 3.100 17,338 -0.03(-0.96%)
Sep 18, 2023 3.080 3.172 3.082 3.130 3,397 +0.07(+2.29%)
Sep 15, 2023 3.400 3.510 2.950 3.060 78,827 -0.32(-9.47%)
Sep 14, 2023 3.570 3.635 3.380 3.380 22,583 -0.18(-5.06%)
Sep 13, 2023 3.830 3.928 3.410 3.560 50,652 -0.35(-8.95%)
Sep 12, 2023 4.360 4.460 3.800 3.910 72,913 -0.33(-7.78%)
Sep 11, 2023 4.610 4.840 4.050 4.240 49,895 -0.06(-1.40%)
Sep 08, 2023 4.400 4.560 4.270 4.300 42,890 -0.09(-2.05%)
Sep 07, 2023 4.600 5.045 4.315 4.390 137,667 -0.22(-4.77%)
Sep 06, 2023 5.170 5.280 4.346 4.610 58,885 -0.67(-12.69%)
Sep 05, 2023 5.550 5.622 5.100 5.280 126,523 -0.36(-6.38%)
Sep 01, 2023 5.860 6.000 5.327 5.640 50,003 -0.22(-3.75%)
Aug 31, 2023 5.690 6.581 5.533 5.860 289,409 +0.05(+0.86%)
Aug 30, 2023 6.120 6.530 5.650 5.810 63,923 -0.43(-6.89%)
Aug 29, 2023 6.330 6.450 6.150 6.240 27,486 -0.08(-1.27%)
Aug 28, 2023 6.660 6.660 6.310 6.320 13,931 +0.03(+0.48%)
Aug 25, 2023 7.490 7.659 6.290 6.290 94,334 -1.44(-18.63%)
Aug 24, 2023 7.190 8.200 7.190 7.730 73,662 +0.52(+7.21%)
Aug 23, 2023 7.370 7.600 7.060 7.210 24,053 +0.10(+1.41%)
Aug 22, 2023 7.570 7.730 7.060 7.110 42,899 -0.36(-4.82%)
Aug 21, 2023 7.200 8.200 7.110 7.470 53,968 +0.20(+2.75%)
Aug 18, 2023 7.410 7.810 7.010 7.270 15,360 -0.27(-3.58%)
Aug 17, 2023 7.720 7.790 7.510 7.540 16,729 -0.09(-1.18%)
Aug 16, 2023 7.860 7.860 7.510 7.630 24,452 +0.07(+0.93%)
Aug 15, 2023 8.690 8.690 7.560 7.560 49,821 -0.17(-2.20%)
Aug 14, 2023 8.100 8.570 7.605 7.730 82,856 -0.32(-3.98%)
Aug 11, 2023 8.260 8.463 8.050 8.050 85,243 -0.25(-3.01%)
Aug 10, 2023 8.570 9.030 8.200 8.300 83,582 +0.00(+0.00%)
Aug 09, 2023 9.110 9.110 8.240 8.300 85,686 -0.52(-5.90%)
Aug 08, 2023 8.070 9.210 8.050 8.820 166,485 +0.63(+7.69%)
Aug 07, 2023 7.840 10.00 7.790 8.190 661,665 +0.23(+2.89%)
Aug 04, 2023 7.710 8.900 7.415 7.960 482,740 -0.35(-4.21%)
Aug 03, 2023 10.50 11.14 8.100 8.310 11,711,258 +2.85(+52.20%)
Aug 02, 2023 5.710 6.640 5.280 5.460 267,312 -0.29(-5.04%)
Aug 01, 2023 6.450 6.450 5.710 5.750 112,972 -0.65(-10.16%)
Jul 31, 2023 7.880 7.880 6.100 6.400 352,657 -1.43(-18.26%)
Jul 28, 2023 7.340 9.710 6.960 7.830 9,060,817 +2.48(+46.36%)
Jul 27, 2023 7.040 7.040 5.240 5.350 206,935 -1.76(-24.75%)
Jul 26, 2023 6.860 9.430 6.270 7.110 1,528,770 -0.31(-4.18%)
Jul 25, 2023 7.960 9.650 6.818 7.420 779,457 -1.19(-13.82%)
Jul 24, 2023 6.070 13.98 5.900 8.610 8,317,736 +2.56(+42.36%)
Jul 21, 2023 5.600 6.358 5.462 6.048 98,167 +0.85(+16.31%)
Jul 20, 2023 5.212 5.388 5.040 5.200 4,188 -0.17(-3.20%)
Jul 19, 2023 5.320 5.464 5.200 5.372 4,050 +0.17(+3.23%)
Jul 18, 2023 5.260 5.400 5.100 5.204 4,539 -0.14(-2.66%)
Jul 17, 2023 5.246 5.660 5.020 5.346 8,946 +0.08(+1.56%)
Jul 14, 2023 5.810 5.900 5.202 5.264 10,063 -0.73(-12.12%)
Jul 13, 2023 5.400 5.998 5.006 5.990 31,922 +0.69(+12.98%)
Jul 12, 2023 5.596 5.600 5.204 5.302 17,973 -0.45(-7.76%)
Jul 11, 2023 5.000 5.970 4.820 5.748 56,243 +0.73(+14.46%)
Jul 10, 2023 5.400 5.400 4.822 5.022 90,074 -0.68(-11.86%)
Jul 07, 2023 4.822 8.060 4.822 5.698 2,503,925 +1.38(+32.08%)
Jul 06, 2023 4.600 4.600 4.202 4.314 120,125 -0.25(-5.44%)
Jul 05, 2023 4.800 4.780 4.196 4.562 2,504 -0.21(-4.36%)
Jul 03, 2023 5.200 5.200 4.302 4.770 9,711 -0.49(-9.28%)
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 -1.90(-29.74%)
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%)
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.