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 )

0.4501 -0.0883 (-16.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 21, 2023 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 (%)
Mar 20, 2023 0.5000 0.5734 0.5010 0.5384 142,401 +0.02(+3.02%)
Mar 17, 2023 0.5600 0.5700 0.5200 0.5226 5,089 -0.01(-2.32%)
Mar 16, 2023 0.5400 0.5779 0.5350 0.5350 51,178 -0.01(-0.93%)
Mar 15, 2023 0.5900 0.7000 0.5400 0.5400 21,092 -0.07(-11.48%)
Mar 14, 2023 0.6000 0.7000 0.5999 0.6100 30,499 +0.05(+9.91%)
Mar 13, 2023 0.5810 0.6180 0.5500 0.5550 6,630 -0.04(-6.74%)
Mar 10, 2023 0.6500 0.6500 0.5900 0.5951 8,612 -0.02(-2.46%)
Mar 09, 2023 0.6500 0.6937 0.5771 0.6101 45,681 -0.04(-6.14%)
Mar 08, 2023 0.6619 0.7002 0.6325 0.6500 18,572 -0.03(-4.34%)
Mar 07, 2023 0.6500 0.7193 0.6300 0.6795 23,990 -0.04(-5.56%)
Mar 06, 2023 0.6900 0.7400 0.6799 0.7195 11,933 +0.03(+4.29%)
Mar 03, 2023 0.6500 0.6900 0.6500 0.6899 31,798 +0.01(+0.80%)
Mar 02, 2023 0.6552 0.6846 0.6270 0.6844 2,817 +0.02(+3.70%)
Mar 01, 2023 0.6700 0.7146 0.6559 0.6600 16,213 -0.01(-0.83%)
Feb 28, 2023 0.6170 0.7153 0.5711 0.6655 6,522 +0.00(+0.39%)
Feb 27, 2023 0.6372 0.7000 0.5706 0.6629 29,214 +0.00(+0.42%)
Feb 24, 2023 0.6600 0.7000 0.6500 0.6601 25,057 -0.03(-3.73%)
Feb 23, 2023 0.6889 0.6914 0.6528 0.6857 15,890 -0.01(-2.03%)
Feb 22, 2023 0.7500 0.7500 0.6112 0.6999 71,577 -0.05(-6.68%)
Feb 21, 2023 0.7801 0.8099 0.7300 0.7500 85,484 -0.06(-7.72%)
Feb 17, 2023 0.8700 0.8700 0.7801 0.8127 41,922 -0.06(-6.59%)
Feb 16, 2023 0.8600 0.8800 0.7679 0.8700 310,036 +0.07(+8.75%)
Feb 15, 2023 0.8200 0.8200 0.7459 0.8000 36,277 -0.02(-2.44%)
Feb 14, 2023 0.8000 0.8400 0.6522 0.8200 211,788 +0.05(+6.49%)
Feb 13, 2023 0.7300 0.7848 0.7000 0.7700 187,261 +0.07(+10.02%)
Feb 10, 2023 0.7000 0.7600 0.6390 0.6999 245,457 -0.00(-0.01%)
Feb 09, 2023 0.6720 0.7100 0.5410 0.7000 753,655 +0.06(+9.37%)
Feb 08, 2023 0.4800 0.7470 0.4777 0.6400 2,810,816 +0.17(+37.16%)
Feb 07, 2023 0.4695 0.4823 0.4271 0.4666 49,366 +0.00(+0.39%)
Feb 06, 2023 0.4800 0.5000 0.4181 0.4648 83,811 -0.02(-3.17%)
Feb 03, 2023 0.4527 0.5479 0.4501 0.4800 114,585 +0.01(+1.61%)
Feb 02, 2023 0.4500 0.4875 0.4200 0.4724 67,367 +0.03(+7.39%)
Feb 01, 2023 0.4200 0.4400 0.4200 0.4399 48,254 +0.01(+2.61%)
Jan 31, 2023 0.4300 0.4500 0.4200 0.4287 36,764 -0.02(-4.73%)
Jan 30, 2023 0.4057 0.4700 0.4001 0.4500 48,875 +0.04(+9.57%)
Jan 27, 2023 0.4200 0.4400 0.4000 0.4107 79,835 -0.00(-1.13%)
Jan 26, 2023 0.4379 0.4600 0.4150 0.4154 48,108 -0.02(-5.55%)
Jan 25, 2023 0.4301 0.4399 0.4011 0.4398 5,702 +0.00(+0.94%)
Jan 24, 2023 0.4462 0.4499 0.4000 0.4357 41,126 -0.01(-3.16%)
Jan 23, 2023 0.4999 0.4999 0.4200 0.4499 38,461 -0.04(-7.96%)
Jan 20, 2023 0.4935 0.5000 0.4362 0.4888 19,635 +0.02(+4.00%)
Jan 19, 2023 0.4280 0.4999 0.4280 0.4700 4,071 +0.03(+6.55%)
Jan 18, 2023 0.5300 0.5306 0.4302 0.4411 18,950 -0.05(-10.83%)
Jan 17, 2023 0.5105 0.5382 0.4600 0.4947 25,272 -0.02(-2.98%)
Jan 13, 2023 0.5150 0.5150 0.4956 0.5099 10,583 +0.01(+2.06%)
Jan 12, 2023 0.4800 0.5040 0.4500 0.4996 39,929 -0.03(-5.72%)
Jan 11, 2023 0.5500 0.5650 0.4900 0.5299 68,704 -0.02(-3.64%)
Jan 10, 2023 0.5034 0.5499 0.4800 0.5499 17,295 +0.02(+3.77%)
Jan 09, 2023 0.5300 0.5300 0.4600 0.5299 34,013 +0.01(+1.92%)
Jan 06, 2023 0.4998 0.5200 0.4500 0.5199 89,404 +0.04(+7.93%)
Jan 05, 2023 0.4300 0.5100 0.4000 0.4817 14,359 +0.02(+4.76%)
Jan 04, 2023 0.4000 0.5277 0.3467 0.4598 128,230 +0.07(+17.99%)
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.