Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
0.139
-0.006 (-4.14%)
At close: Sep 26, 2024, 4:00 PM
0.142
+0.004 (2.52%)
After-hours: Sep 26, 2024, 5:54 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.14% | 321,395 |
| Sep 24, 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.26% | 772,207 |
| Sep 23, 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 0.63% | 837,722 |
| Sep 20, 2024 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.82% | 1,251,946 |
| Sep 19, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.08% | 806,673 |
| Sep 18, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.78% | 558,682 |
| Sep 17, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.27% | 792,402 |
| Sep 16, 2024 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -0.79% | 1,062,741 |
| Sep 13, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.20% | 900,219 |
| Sep 12, 2024 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 1.07% | 931,867 |
| Sep 11, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.03% | 860,984 |
| Sep 10, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.43% | 758,018 |
| Sep 9, 2024 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -1.67% | 929,288 |
| Sep 6, 2024 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.16% | 1,431,501 |
| Sep 5, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | 1,548,553 |
| Sep 4, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.56% | 1,388,117 |
| Sep 3, 2024 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -13.02% | 2,120,229 |
| Aug 30, 2024 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -6.65% | 3,146,540 |
| Aug 29, 2024 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | 1.21% | 4,933,944 |
| Aug 28, 2024 | 0.23 | 0.24 | 0.19 | 0.20 | 0.20 | -9.98% | 6,355,722 |
| Aug 27, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.92% | 4,188,617 |
| Aug 26, 2024 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 0.19% | 3,454,336 |
| Aug 23, 2024 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -9.10% | 3,286,314 |
| Aug 22, 2024 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -9.96% | 3,825,141 |
| Aug 21, 2024 | 0.29 | 0.30 | 0.26 | 0.26 | 0.26 | -10.80% | 1,286,224 |
| Aug 20, 2024 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -4.83% | 773,503 |
| Aug 19, 2024 | 0.29 | 0.37 | 0.28 | 0.30 | 0.30 | 12.13% | 4,223,681 |
| Aug 16, 2024 | 0.30 | 0.31 | 0.25 | 0.27 | 0.27 | -12.42% | 1,247,481 |
| Aug 15, 2024 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 2.75% | 247,802 |
| Aug 14, 2024 | 0.33 | 0.34 | 0.28 | 0.30 | 0.30 | -10.87% | 703,428 |
| Aug 13, 2024 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -1.71% | 341,715 |
| Aug 12, 2024 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | -5.32% | 366,661 |
| Aug 9, 2024 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | -1.99% | 554,259 |
| Aug 8, 2024 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | -8.40% | 762,380 |
| Aug 7, 2024 | 0.40 | 0.62 | 0.30 | 0.40 | 0.40 | -7.30% | 2,643,852 |
| Aug 6, 2024 | 0.43 | 0.48 | 0.41 | 0.43 | 0.43 | -4.64% | 1,205,163 |
| Aug 5, 2024 | 0.46 | 0.53 | 0.40 | 0.45 | 0.45 | -17.75% | 2,727,388 |
| Aug 2, 2024 | 0.64 | 0.75 | 0.50 | 0.55 | 0.55 | 10.00% | 47,271,335 |
| Aug 1, 2024 | 0.49 | 0.51 | 0.47 | 0.50 | 0.50 | 4.10% | 783,750 |
| Jul 31, 2024 | 0.52 | 0.52 | 0.47 | 0.48 | 0.48 | -6.76% | 256,690 |
| Jul 30, 2024 | 0.55 | 0.57 | 0.50 | 0.52 | 0.52 | -10.50% | 423,790 |
| Jul 29, 2024 | 0.64 | 0.66 | 0.56 | 0.58 | 0.58 | -1.03% | 1,042,120 |
| Jul 26, 2024 | 0.63 | 0.63 | 0.57 | 0.58 | 0.58 | -9.28% | 391,460 |
| Jul 25, 2024 | 0.56 | 0.67 | 0.55 | 0.64 | 0.64 | 14.32% | 1,011,782 |
| Jul 24, 2024 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -6.14% | 173,537 |
| Jul 23, 2024 | 0.64 | 0.64 | 0.51 | 0.60 | 0.60 | -5.02% | 367,005 |
| Jul 22, 2024 | 0.66 | 0.66 | 0.59 | 0.63 | 0.63 | 0.35% | 539,709 |
| Jul 19, 2024 | 0.57 | 0.65 | 0.55 | 0.63 | 0.63 | 10.76% | 909,941 |
| Jul 18, 2024 | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | 1.05% | 530,075 |
| Jul 17, 2024 | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | -1.91% | 342,555 |
| Jul 16, 2024 | 0.57 | 0.59 | 0.55 | 0.57 | 0.57 | -0.37% | 478,498 |
| Jul 15, 2024 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -5.68% | 520,980 |
| Jul 12, 2024 | 0.58 | 0.63 | 0.57 | 0.61 | 0.61 | 0.41% | 583,904 |
| Jul 11, 2024 | 0.62 | 0.67 | 0.59 | 0.61 | 0.61 | 1.60% | 1,438,067 |
| Jul 10, 2024 | 0.62 | 0.65 | 0.58 | 0.60 | 0.60 | -6.94% | 471,441 |
| Jul 9, 2024 | 0.55 | 0.66 | 0.53 | 0.64 | 0.64 | 13.26% | 1,035,057 |
| Jul 8, 2024 | 0.59 | 0.61 | 0.54 | 0.57 | 0.57 | -5.26% | 766,228 |
| Jul 5, 2024 | 0.68 | 0.68 | 0.59 | 0.60 | 0.60 | -5.33% | 349,395 |
| Jul 3, 2024 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 348,894 |
| Jul 2, 2024 | 0.69 | 0.71 | 0.64 | 0.65 | 0.65 | -7.84% | 941,080 |
| Jul 1, 2024 | 0.69 | 0.72 | 0.64 | 0.71 | 0.71 | 0.87% | 986,920 |
| Jun 28, 2024 | 0.74 | 0.74 | 0.66 | 0.70 | 0.70 | -6.77% | 1,143,750 |
| Jun 27, 2024 | 0.88 | 0.89 | 0.68 | 0.75 | 0.75 | -53.99% | 5,591,041 |
| Jun 26, 2024 | 2.55 | 2.57 | 1.62 | 1.63 | 1.63 | -40.73% | 2,490,213 |
| Jun 25, 2024 | 3.11 | 3.34 | 2.69 | 2.75 | 2.75 | -20.29% | 188,703 |
| Jun 24, 2024 | 3.10 | 3.77 | 3.10 | 3.45 | 3.45 | 14.62% | 60,580 |
| Jun 21, 2024 | 3.37 | 3.37 | 2.94 | 3.01 | 3.01 | -10.68% | 62,792 |
| Jun 20, 2024 | 2.68 | 3.60 | 2.62 | 3.37 | 3.37 | 14.86% | 147,883 |
| Jun 18, 2024 | 2.87 | 3.35 | 2.76 | 2.93 | 2.93 | -9.61% | 107,037 |
| Jun 17, 2024 | 2.88 | 3.36 | 2.74 | 3.25 | 3.25 | -20.44% | 247,396 |
| Jun 14, 2024 | 3.76 | 4.30 | 3.76 | 4.08 | 4.08 | 11.63% | 243,479 |
| Jun 13, 2024 | 3.54 | 3.79 | 3.35 | 3.66 | 3.66 | 4.07% | 43,774 |
| Jun 12, 2024 | 3.65 | 3.74 | 3.45 | 3.51 | 3.51 | -6.60% | 28,210 |
| Jun 11, 2024 | 3.92 | 3.92 | 3.60 | 3.76 | 3.76 | -6.02% | 66,584 |
| Jun 10, 2024 | 3.45 | 4.16 | 3.44 | 4.00 | 4.00 | 15.50% | 277,924 |
| Jun 7, 2024 | 3.52 | 3.68 | 3.21 | 3.46 | 3.46 | -6.88% | 60,657 |
| Jun 6, 2024 | 4.48 | 4.72 | 3.60 | 3.72 | 3.72 | -17.26% | 210,638 |
| Jun 5, 2024 | 4.90 | 4.96 | 4.28 | 4.50 | 4.50 | -13.70% | 214,575 |
| Jun 4, 2024 | 5.12 | 5.55 | 4.66 | 5.21 | 5.21 | 8.54% | 637,872 |
| Jun 3, 2024 | 4.24 | 6.34 | 4.08 | 4.80 | 4.80 | 13.21% | 279,285 |
| May 31, 2024 | 4.40 | 4.40 | 3.89 | 4.24 | 4.24 | - | 1,651 |
| May 30, 2024 | 3.84 | 4.28 | 3.84 | 4.24 | 4.24 | 6.00% | 1,361 |
| May 29, 2024 | 4.24 | 4.38 | 4.00 | 4.00 | 4.00 | -5.64% | 2,509 |
| May 28, 2024 | 4.29 | 4.40 | 4.00 | 4.24 | 4.24 | 8.14% | 1,874 |
| May 24, 2024 | 4.01 | 4.11 | 3.84 | 3.92 | 3.92 | -1.61% | 3,918 |
| May 23, 2024 | 3.92 | 4.19 | 3.84 | 3.98 | 3.98 | 0.53% | 3,592 |
| May 22, 2024 | 4.00 | 4.08 | 3.26 | 3.96 | 3.96 | -2.96% | 8,774 |
| May 21, 2024 | 4.72 | 4.72 | 4.03 | 4.08 | 4.08 | -5.55% | 3,851 |
| May 20, 2024 | 4.72 | 4.72 | 4.16 | 4.32 | 4.32 | -6.81% | 2,128 |
| May 17, 2024 | 4.46 | 4.80 | 4.29 | 4.64 | 4.64 | 0.87% | 1,841 |
| May 16, 2024 | 4.47 | 4.73 | 4.17 | 4.60 | 4.60 | 9.52% | 4,586 |
| May 15, 2024 | 4.20 | 4.32 | 4.20 | 4.20 | 4.20 | -4.55% | 3,238 |
| May 14, 2024 | 4.08 | 4.40 | 4.08 | 4.40 | 4.40 | 4.86% | 3,672 |
| May 13, 2024 | 4.20 | 4.40 | 4.02 | 4.20 | 4.20 | 4.46% | 1,196 |
| May 10, 2024 | 4.32 | 4.40 | 4.02 | 4.02 | 4.02 | -1.54% | 736 |
| May 9, 2024 | 4.30 | 4.53 | 4.08 | 4.08 | 4.08 | -1.92% | 1,137 |
| May 8, 2024 | 4.10 | 4.48 | 4.02 | 4.16 | 4.16 | -0.02% | 969 |
| May 7, 2024 | 4.33 | 4.67 | 4.00 | 4.16 | 4.16 | -4.56% | 3,564 |
| May 6, 2024 | 4.55 | 4.80 | 4.32 | 4.36 | 4.36 | -0.37% | 2,368 |
| May 3, 2024 | 4.24 | 4.41 | 3.90 | 4.38 | 4.38 | 3.21% | 2,609 |