Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
1.380
-0.100 (-6.76%)
Aug 13, 2025, 2:48 PM - Market open
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.53 | 1.60 | 1.44 | 1.48 | 1.48 | -21.28% | 1,424,899 |
| Aug 11, 2025 | 1.80 | 2.48 | 1.77 | 1.88 | 1.88 | 34.29% | 99,627,843 |
| Aug 8, 2025 | 1.46 | 1.46 | 1.38 | 1.40 | 1.40 | -4.76% | 720,553 |
| Aug 7, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 21,085 |
| Aug 6, 2025 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 23,584 |
| Aug 5, 2025 | 1.49 | 1.55 | 1.46 | 1.52 | 1.52 | 1.67% | 65,240 |
| Aug 4, 2025 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | -0.33% | 29,524 |
| Aug 1, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | - | 14,944 |
| Jul 31, 2025 | 1.53 | 1.54 | 1.47 | 1.50 | 1.50 | -2.60% | 26,380 |
| Jul 30, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -2.53% | 45,455 |
| Jul 29, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -2.47% | 18,394 |
| Jul 28, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 3.85% | 35,787 |
| Jul 25, 2025 | 1.57 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 36,171 |
| Jul 24, 2025 | 1.59 | 1.62 | 1.56 | 1.57 | 1.57 | -3.09% | 5,518 |
| Jul 23, 2025 | 1.56 | 1.63 | 1.56 | 1.62 | 1.62 | 3.85% | 18,702 |
| Jul 22, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | - | 29,070 |
| Jul 21, 2025 | 1.61 | 1.61 | 1.52 | 1.56 | 1.56 | -0.64% | 27,946 |
| Jul 18, 2025 | 1.58 | 1.61 | 1.56 | 1.57 | 1.57 | -2.48% | 24,184 |
| Jul 17, 2025 | 1.61 | 1.64 | 1.57 | 1.61 | 1.61 | - | 27,515 |
| Jul 16, 2025 | 1.62 | 1.65 | 1.55 | 1.61 | 1.61 | -1.83% | 45,765 |
| Jul 15, 2025 | 1.64 | 1.73 | 1.61 | 1.64 | 1.64 | 1.86% | 50,212 |
| Jul 14, 2025 | 1.61 | 1.70 | 1.57 | 1.61 | 1.61 | 1.26% | 126,194 |
| Jul 11, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -3.64% | 23,472 |
| Jul 10, 2025 | 1.69 | 1.69 | 1.61 | 1.65 | 1.65 | -1.20% | 27,193 |
| Jul 9, 2025 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | 0.60% | 24,796 |
| Jul 8, 2025 | 1.64 | 1.68 | 1.61 | 1.66 | 1.66 | 1.84% | 25,132 |
| Jul 7, 2025 | 1.66 | 1.66 | 1.60 | 1.63 | 1.63 | - | 25,716 |
| Jul 3, 2025 | 1.62 | 1.66 | 1.62 | 1.63 | 1.63 | 0.62% | 10,134 |
| Jul 2, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -2.41% | 54,951 |
| Jul 1, 2025 | 1.64 | 1.69 | 1.59 | 1.66 | 1.66 | -3.49% | 70,991 |
| Jun 30, 2025 | 1.72 | 1.72 | 1.66 | 1.72 | 1.72 | 6.17% | 65,412 |
| Jun 27, 2025 | 1.57 | 1.63 | 1.56 | 1.62 | 1.62 | 3.85% | 54,760 |
| Jun 26, 2025 | 1.59 | 1.61 | 1.52 | 1.56 | 1.56 | -1.27% | 49,899 |
| Jun 25, 2025 | 1.60 | 1.61 | 1.55 | 1.58 | 1.58 | -1.25% | 24,162 |
| Jun 24, 2025 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | - | 62,812 |
| Jun 23, 2025 | 1.54 | 1.62 | 1.53 | 1.60 | 1.60 | 2.56% | 65,877 |
| Jun 20, 2025 | 1.63 | 1.63 | 1.49 | 1.56 | 1.56 | -3.11% | 69,992 |
| Jun 18, 2025 | 1.64 | 1.66 | 1.56 | 1.61 | 1.61 | -1.23% | 39,502 |
| Jun 17, 2025 | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | -2.98% | 64,569 |
| Jun 16, 2025 | 1.66 | 1.75 | 1.65 | 1.68 | 1.68 | 1.20% | 62,972 |
| Jun 13, 2025 | 1.71 | 1.74 | 1.61 | 1.66 | 1.66 | -6.21% | 109,768 |
| Jun 12, 2025 | 1.68 | 1.79 | 1.66 | 1.77 | 1.77 | -1.67% | 88,050 |
| Jun 11, 2025 | 1.75 | 1.85 | 1.71 | 1.80 | 1.80 | -1.64% | 134,433 |
| Jun 10, 2025 | 2.00 | 2.00 | 1.76 | 1.83 | 1.83 | -8.04% | 317,235 |
| Jun 9, 2025 | 2.12 | 2.19 | 1.90 | 1.99 | 1.99 | -11.56% | 953,624 |
| Jun 6, 2025 | 2.16 | 2.45 | 1.88 | 2.25 | 2.25 | 48.03% | 36,757,106 |
| Jun 5, 2025 | 1.75 | 1.80 | 1.49 | 1.52 | 1.52 | -14.61% | 2,938,133 |
| Jun 4, 2025 | 1.74 | 1.78 | 1.70 | 1.78 | 1.78 | - | 21,302 |
| Jun 3, 2025 | 1.74 | 1.82 | 1.73 | 1.78 | 1.78 | 1.14% | 28,447 |
| Jun 2, 2025 | 1.66 | 1.82 | 1.66 | 1.76 | 1.76 | 10.69% | 78,207 |