Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
3.710
-0.090 (-2.37%)
Mar 31, 2025, 2:12 PM EDT - Market open
Bluejay Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.93 | 3.93 | 3.61 | 3.61 | - | -5.20% | 1,807 |
| Mar 28, 2025 | 3.80 | 3.99 | 3.77 | 3.81 | 3.81 | -0.78% | 38,918 |
| Mar 27, 2025 | 3.73 | 4.02 | 3.70 | 3.84 | 3.84 | 2.95% | 39,727 |
| Mar 26, 2025 | 3.77 | 3.84 | 3.52 | 3.73 | 3.73 | -2.86% | 27,332 |
| Mar 25, 2025 | 3.93 | 3.93 | 3.62 | 3.84 | 3.84 | -2.29% | 24,747 |
| Mar 24, 2025 | 4.05 | 4.19 | 3.80 | 3.93 | 3.93 | -6.21% | 74,086 |
| Mar 21, 2025 | 4.03 | 4.29 | 4.00 | 4.19 | 4.19 | 6.08% | 14,717 |
| Mar 20, 2025 | 4.00 | 4.14 | 3.88 | 3.95 | 3.95 | -3.66% | 51,381 |
| Mar 19, 2025 | 4.20 | 4.37 | 4.05 | 4.10 | 4.10 | -6.80% | 23,943 |
| Mar 18, 2025 | 4.32 | 4.80 | 4.20 | 4.40 | 4.40 | 8.08% | 102,038 |
| Mar 17, 2025 | 4.15 | 4.23 | 3.91 | 4.07 | 4.07 | 0.67% | 56,091 |
| Mar 14, 2025 | 3.99 | 4.20 | 3.84 | 4.04 | 4.04 | 1.58% | 25,427 |
| Mar 13, 2025 | 3.98 | 4.08 | 3.60 | 3.98 | 3.98 | -0.50% | 35,537 |
| Mar 12, 2025 | 4.16 | 4.16 | 3.88 | 4.00 | 4.00 | -0.74% | 14,721 |
| Mar 11, 2025 | 4.15 | 4.16 | 3.84 | 4.03 | 4.03 | -2.89% | 21,199 |
| Mar 10, 2025 | 4.20 | 4.30 | 4.06 | 4.15 | 4.15 | -0.95% | 8,646 |
| Mar 7, 2025 | 4.26 | 4.29 | 4.11 | 4.19 | 4.19 | -1.64% | 23,295 |
| Mar 6, 2025 | 3.99 | 4.34 | 3.95 | 4.26 | 4.26 | 4.16% | 44,776 |
| Mar 5, 2025 | 3.82 | 4.09 | 3.70 | 4.09 | 4.09 | 5.41% | 40,293 |
| Mar 4, 2025 | 3.79 | 4.30 | 3.66 | 3.88 | 3.88 | 7.48% | 95,230 |
| Mar 3, 2025 | 4.25 | 4.30 | 3.45 | 3.61 | 3.61 | -15.65% | 73,612 |
| Feb 28, 2025 | 3.93 | 4.34 | 3.79 | 4.28 | 4.28 | 10.71% | 77,356 |
| Feb 27, 2025 | 3.98 | 4.15 | 3.75 | 3.87 | 3.87 | -2.86% | 21,878 |
| Feb 26, 2025 | 3.95 | 4.20 | 3.58 | 3.98 | 3.98 | -5.69% | 107,211 |
| Feb 25, 2025 | 3.70 | 4.96 | 3.61 | 4.22 | 4.22 | 14.05% | 340,589 |
| Feb 24, 2025 | 3.45 | 3.79 | 3.34 | 3.70 | 3.70 | 7.25% | 102,454 |
| Feb 21, 2025 | 3.53 | 3.65 | 3.35 | 3.45 | 3.45 | -2.27% | 19,585 |
| Feb 20, 2025 | 3.54 | 3.65 | 3.44 | 3.53 | 3.53 | 3.22% | 15,546 |
| Feb 19, 2025 | 3.65 | 3.65 | 3.42 | 3.42 | 3.42 | 0.29% | 7,802 |
| Feb 18, 2025 | 3.61 | 3.74 | 3.37 | 3.41 | 3.41 | -4.99% | 10,007 |
| Feb 14, 2025 | 3.69 | 3.74 | 3.49 | 3.59 | 3.59 | -3.78% | 8,967 |
| Feb 13, 2025 | 3.76 | 3.80 | 3.51 | 3.73 | 3.73 | -2.61% | 22,783 |
| Feb 12, 2025 | 3.61 | 3.83 | 3.60 | 3.83 | 3.83 | 4.93% | 30,601 |
| Feb 11, 2025 | 3.49 | 3.66 | 3.43 | 3.65 | 3.65 | 7.35% | 31,113 |
| Feb 10, 2025 | 3.45 | 3.56 | 3.34 | 3.40 | 3.40 | -1.16% | 19,631 |
| Feb 7, 2025 | 3.55 | 3.55 | 3.37 | 3.44 | 3.44 | -2.55% | 9,067 |
| Feb 6, 2025 | 3.44 | 3.60 | 3.39 | 3.53 | 3.53 | 6.01% | 39,685 |
| Feb 5, 2025 | 3.47 | 3.66 | 3.33 | 3.33 | 3.33 | -2.35% | 55,236 |
| Feb 4, 2025 | 3.59 | 3.60 | 3.41 | 3.41 | 3.41 | -5.01% | 22,843 |
| Feb 3, 2025 | 3.65 | 3.68 | 3.51 | 3.59 | 3.59 | -2.45% | 17,998 |
| Jan 31, 2025 | 4.17 | 4.17 | 3.65 | 3.68 | 3.68 | -12.80% | 27,862 |
| Jan 30, 2025 | 4.10 | 4.22 | 3.95 | 4.22 | 4.22 | 2.63% | 23,084 |
| Jan 29, 2025 | 3.92 | 4.13 | 3.92 | 4.11 | 4.11 | 3.84% | 17,367 |
| Jan 28, 2025 | 3.87 | 4.00 | 3.71 | 3.96 | 3.96 | 0.76% | 19,358 |
| Jan 27, 2025 | 4.10 | 4.27 | 3.76 | 3.93 | 3.93 | -11.49% | 60,645 |
| Jan 24, 2025 | 4.20 | 5.40 | 4.01 | 4.44 | 4.44 | 11.00% | 412,357 |
| Jan 23, 2025 | 3.61 | 4.09 | 3.47 | 4.00 | 4.00 | 10.50% | 106,616 |
| Jan 22, 2025 | 3.59 | 3.63 | 3.50 | 3.62 | 3.62 | 1.40% | 13,655 |
| Jan 21, 2025 | 3.55 | 3.59 | 3.45 | 3.57 | 3.57 | 6.57% | 33,154 |
| Jan 17, 2025 | 3.63 | 3.65 | 3.31 | 3.35 | 3.35 | -5.63% | 22,800 |