Jetcon Corporation Limited (JMSE:JETCON)
Jamaica · Delayed Price · Currency is JMD 2.000
+0.300 (17.65%)
At close: Aug 4, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 2.00 | 2.00 | 1.92 | 2.00 | 2.00 | 17.65% | 20,548 |
| Jul 31, 2025 | 1.70 | 1.95 | 1.70 | 1.70 | 1.70 | -14.57% | 21,575 |
| Jul 30, 2025 | 1.99 | 2.00 | 1.53 | 1.99 | 1.99 | -2.93% | 11,721 |
| Jul 29, 2025 | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | 0.49% | 671,173 |
| Jul 28, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 25,047 |
| Jul 25, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 5,499 |
| Jul 24, 2025 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 1.01% | 5,902 |
| Jul 23, 2025 | 1.98 | 2.00 | 1.50 | 1.98 | 1.98 | -2.94% | 28,748 |
| Jul 22, 2025 | 2.04 | 2.04 | 1.82 | 2.04 | 2.04 | -0.49% | 10,873 |
| Jul 21, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 48 |
| Jul 18, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.91% | 1,016 |
| Jul 17, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | 4,298 |
| Jul 16, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 37,129 |
| Jul 15, 2025 | 2.10 | 2.10 | 1.80 | 2.10 | 2.10 | 2.44% | 41,175 |
| Jul 14, 2025 | 2.05 | 2.10 | 1.69 | 2.05 | 2.05 | -2.84% | 1,007,615 |
| Jul 11, 2025 | 2.11 | 2.25 | 2.09 | 2.11 | 2.11 | -6.22% | 106,971 |
| Jul 10, 2025 | 2.25 | 2.25 | 2.08 | 2.25 | 2.25 | 23.63% | 216,492 |
| Jul 9, 2025 | 1.82 | 1.90 | 1.80 | 1.82 | 1.82 | 1.11% | 182,669 |
| Jul 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4 |
| Jul 7, 2025 | 1.80 | 1.80 | 1.46 | 1.80 | 1.80 | - | 1,789 |
| Jul 4, 2025 | 1.80 | 1.80 | 1.59 | 1.80 | 1.80 | 13.21% | 79,531 |
| Jul 3, 2025 | 1.59 | 1.59 | 1.47 | 1.59 | 1.59 | 6.00% | 381,419 |
| Jul 2, 2025 | 1.50 | 1.50 | 1.44 | 1.50 | 1.50 | - | 86,892 |
| Jul 1, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 4.17% | 306,520 |
| Jun 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 3,274 |
| Jun 27, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 9,317 |
| Jun 26, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | 5,166 |
| Jun 25, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | -0.70% | 6,405 |
| Jun 24, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 7,300 |
| Jun 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 909 |
| Jun 20, 2025 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 46,000 |
| Jun 19, 2025 | 1.35 | 1.35 | 1.20 | 1.35 | 1.35 | 15.38% | 37,187 |
| Jun 18, 2025 | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | 1.74% | 380,524 |
| Jun 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 25 |
| Jun 12, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 20,000 |
| Jun 11, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 2,475 |
| Jun 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 4,314 |
| Jun 9, 2025 | 1.20 | 1.20 | 1.00 | 1.20 | 1.20 | - | 189,978 |
| Jun 6, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 40,150 |
| Jun 5, 2025 | 1.17 | 1.19 | 1.09 | 1.17 | 1.17 | 7.34% | 87,050 |
| Jun 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 9.00% | 173 |
| Jun 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 306,821 |
| Jun 2, 2025 | 0.99 | 1.00 | 0.91 | 0.99 | 0.99 | -1.00% | 31,727 |
| May 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 200,095 |
| May 29, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -9.09% | 17,311 |
| May 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 100 |
| May 27, 2025 | 1.00 | 1.00 | 0.91 | 1.00 | 1.00 | 9.89% | 4,200 |
| May 26, 2025 | 0.91 | 1.00 | 0.91 | 0.91 | 0.91 | -9.00% | 56,081 |
| May 22, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 3,001,124 |
| May 20, 2025 | 1.02 | 1.10 | 1.02 | 1.02 | 1.02 | -7.27% | 21,520 |