Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
3.840
-0.060 (-1.54%)
Dec 20, 2024, 4:00 PM EST - Market closed
Bluejay Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.85 | 4.14 | 3.73 | 3.84 | 3.84 | -1.54% | 25,765 |
| Dec 19, 2024 | 4.15 | 4.20 | 3.56 | 3.90 | 3.90 | -6.47% | 52,010 |
| Dec 18, 2024 | 4.31 | 4.43 | 4.05 | 4.17 | 4.17 | -4.79% | 49,922 |
| Dec 17, 2024 | 4.30 | 4.79 | 4.30 | 4.38 | 4.38 | -12.22% | 57,005 |
| Dec 16, 2024 | 4.58 | 5.49 | 4.54 | 4.99 | 4.99 | 7.78% | 132,380 |
| Dec 13, 2024 | 4.16 | 4.79 | 4.15 | 4.63 | 4.63 | 0.65% | 46,795 |
| Dec 12, 2024 | 4.08 | 4.66 | 4.07 | 4.60 | 4.60 | 12.20% | 63,661 |
| Dec 11, 2024 | 4.21 | 4.46 | 4.07 | 4.10 | 4.10 | -15.29% | 75,147 |
| Dec 10, 2024 | 4.04 | 4.87 | 4.00 | 4.84 | 4.84 | 19.21% | 124,673 |
| Dec 9, 2024 | 3.83 | 4.38 | 3.73 | 4.06 | 4.06 | -2.40% | 162,855 |
| Dec 6, 2024 | 4.76 | 4.99 | 3.91 | 4.16 | 4.16 | -32.90% | 457,156 |
| Dec 5, 2024 | 6.54 | 7.19 | 4.80 | 6.20 | 6.20 | 59.38% | 17,038,528 |
| Dec 4, 2024 | 3.64 | 3.95 | 3.45 | 3.89 | 3.89 | 6.58% | 402,743 |
| Dec 3, 2024 | 3.51 | 3.92 | 3.42 | 3.65 | 3.65 | 3.40% | 81,910 |
| Dec 2, 2024 | 3.56 | 3.56 | 3.32 | 3.53 | 3.53 | 0.86% | 30,668 |
| Nov 29, 2024 | 3.66 | 3.66 | 3.50 | 3.50 | 3.50 | 0.57% | 8,300 |
| Nov 27, 2024 | 3.62 | 3.65 | 3.23 | 3.48 | 3.48 | -3.87% | 19,702 |
| Nov 26, 2024 | 3.75 | 3.88 | 3.40 | 3.62 | 3.62 | -3.47% | 36,423 |
| Nov 25, 2024 | 3.52 | 3.85 | 3.40 | 3.75 | 3.75 | 6.53% | 60,307 |
| Nov 22, 2024 | 3.34 | 4.00 | 3.30 | 3.52 | 3.52 | 0.57% | 111,248 |
| Nov 21, 2024 | 3.26 | 3.79 | 3.20 | 3.50 | 3.50 | 1.74% | 116,014 |
| Nov 20, 2024 | 3.20 | 3.58 | 3.05 | 3.44 | 3.44 | 6.17% | 149,261 |
| Nov 19, 2024 | 3.65 | 3.77 | 3.03 | 3.24 | 3.24 | -13.14% | 169,658 |
| Nov 18, 2024 | 3.18 | 4.07 | 3.13 | 3.73 | 3.73 | 12.69% | 223,651 |
| Nov 15, 2024 | 3.71 | 3.71 | 3.26 | 3.31 | 3.31 | -10.54% | 124,916 |
| Nov 14, 2024 | 4.14 | 4.25 | 3.50 | 3.70 | 3.70 | -28.85% | 144,854 |
| Nov 13, 2024 | 4.75 | 5.79 | 4.61 | 5.20 | 5.20 | -3.70% | 213,949 |
| Nov 12, 2024 | 5.15 | 7.00 | 5.01 | 5.40 | 5.40 | 14.65% | 790,290 |
| Nov 11, 2024 | 4.59 | 4.85 | 4.44 | 4.71 | 4.71 | 3.52% | 66,838 |
| Nov 8, 2024 | 4.00 | 4.74 | 4.00 | 4.55 | 4.55 | -1.73% | 133,645 |
| Nov 7, 2024 | 4.81 | 5.85 | 4.53 | 4.63 | 4.63 | 0.76% | 718,253 |
| Nov 6, 2024 | 5.07 | 5.45 | 4.35 | 4.60 | 4.60 | -32.92% | 414,347 |
| Nov 5, 2024 | 3.71 | 12.45 | 3.71 | 6.85 | 6.85 | 87.93% | 15,703,404 |
| Nov 4, 2024 | 4.20 | 4.20 | 3.64 | 3.65 | 3.65 | -13.11% | 40,527 |
| Nov 1, 2024 | 4.25 | 4.35 | 4.00 | 4.20 | 4.20 | -3.01% | 28,131 |
| Oct 31, 2024 | 4.54 | 4.64 | 4.00 | 4.33 | 4.33 | -7.49% | 42,027 |
| Oct 30, 2024 | 4.88 | 4.94 | 4.35 | 4.68 | 4.68 | -5.36% | 29,372 |
| Oct 29, 2024 | 5.14 | 5.28 | 4.83 | 4.94 | 4.94 | -6.70% | 22,603 |
| Oct 28, 2024 | 5.27 | 5.41 | 5.14 | 5.30 | 5.30 | 0.57% | 29,839 |
| Oct 25, 2024 | 4.98 | 5.56 | 4.87 | 5.27 | 5.27 | 5.83% | 60,094 |
| Oct 24, 2024 | 5.15 | 5.25 | 4.50 | 4.98 | 4.98 | -11.00% | 77,326 |
| Oct 23, 2024 | 5.75 | 5.83 | 5.15 | 5.59 | 5.59 | 1.54% | 188,972 |
| Oct 22, 2024 | 5.25 | 5.55 | 4.73 | 5.51 | 5.51 | 2.90% | 153,798 |
| Oct 21, 2024 | 4.70 | 5.84 | 4.55 | 5.35 | 5.35 | 13.83% | 213,565 |
| Oct 18, 2024 | 4.92 | 5.03 | 4.10 | 4.70 | 4.70 | -5.05% | 87,313 |
| Oct 17, 2024 | 5.00 | 5.11 | 4.78 | 4.95 | 4.95 | -4.81% | 56,137 |
| Oct 16, 2024 | 5.80 | 6.73 | 4.84 | 5.20 | 5.20 | -5.02% | 277,195 |
| Oct 15, 2024 | 5.31 | 5.63 | 5.27 | 5.48 | 5.48 | 0.46% | 66,947 |
| Oct 14, 2024 | 5.65 | 5.70 | 5.21 | 5.45 | 5.45 | -5.87% | 158,117 |
| Oct 11, 2024 | 5.85 | 6.10 | 5.65 | 5.79 | 5.79 | -1.78% | 41,288 |
| Oct 10, 2024 | 6.02 | 6.10 | 5.66 | 5.90 | 5.90 | -2.48% | 25,176 |
| Oct 9, 2024 | 5.68 | 6.28 | 5.63 | 6.05 | 6.05 | 3.25% | 43,346 |
| Oct 8, 2024 | 6.43 | 6.45 | 5.63 | 5.86 | 5.86 | -8.94% | 62,337 |
| Oct 7, 2024 | 6.71 | 6.71 | 6.15 | 6.43 | 6.43 | -4.17% | 17,326 |
| Oct 4, 2024 | 6.75 | 6.80 | 6.35 | 6.71 | 6.71 | 0.52% | 35,126 |
| Oct 3, 2024 | 6.18 | 6.90 | 6.15 | 6.68 | 6.68 | 8.62% | 110,294 |
| Oct 2, 2024 | 6.27 | 6.50 | 6.01 | 6.15 | 6.15 | -1.92% | 21,003 |
| Oct 1, 2024 | 6.35 | 6.44 | 5.81 | 6.27 | 6.27 | -1.34% | 45,059 |
| Sep 30, 2024 | 6.80 | 7.00 | 6.16 | 6.35 | 6.35 | -9.35% | 23,023 |
| Sep 27, 2024 | 6.95 | 7.24 | 6.45 | 7.01 | 7.01 | 0.86% | 27,767 |
| Sep 26, 2024 | 7.25 | 7.25 | 6.78 | 6.95 | 6.95 | -4.14% | 11,280 |
| Sep 25, 2024 | 7.14 | 7.50 | 7.00 | 7.25 | 7.25 | 0.14% | 6,427 |
| Sep 24, 2024 | 6.95 | 7.35 | 6.77 | 7.24 | 7.24 | 1.26% | 15,444 |
| Sep 23, 2024 | 7.16 | 7.38 | 6.70 | 7.15 | 7.15 | 0.63% | 16,754 |
| Sep 20, 2024 | 7.66 | 8.23 | 7.01 | 7.10 | 7.10 | -6.82% | 25,038 |
| Sep 19, 2024 | 7.59 | 7.95 | 7.27 | 7.62 | 7.62 | 2.08% | 16,133 |
| Sep 18, 2024 | 7.36 | 7.71 | 7.35 | 7.47 | 7.47 | -1.78% | 11,173 |
| Sep 17, 2024 | 7.55 | 7.75 | 6.84 | 7.60 | 7.60 | 1.27% | 15,848 |
| Sep 16, 2024 | 7.70 | 8.25 | 7.10 | 7.51 | 7.51 | -0.79% | 21,254 |
| Sep 13, 2024 | 7.56 | 8.00 | 7.55 | 7.57 | 7.57 | 0.20% | 18,004 |
| Sep 12, 2024 | 7.68 | 8.25 | 7.36 | 7.55 | 7.55 | 1.07% | 18,637 |
| Sep 11, 2024 | 7.40 | 7.51 | 7.13 | 7.47 | 7.47 | 3.03% | 17,219 |
| Sep 10, 2024 | 7.50 | 7.60 | 7.13 | 7.25 | 7.25 | -1.43% | 15,160 |
| Sep 9, 2024 | 7.49 | 7.72 | 6.55 | 7.36 | 7.36 | -1.67% | 18,585 |
| Sep 6, 2024 | 7.60 | 8.21 | 7.06 | 7.48 | 7.48 | -2.16% | 28,630 |
| Sep 5, 2024 | 7.65 | 7.75 | 7.30 | 7.65 | 7.65 | -1.35% | 30,971 |
| Sep 4, 2024 | 7.90 | 8.55 | 7.57 | 7.75 | 7.75 | -4.56% | 27,762 |
| Sep 3, 2024 | 8.78 | 8.78 | 7.58 | 8.12 | 8.12 | -13.02% | 42,404 |
| Aug 30, 2024 | 9.95 | 10.07 | 8.55 | 9.34 | 9.34 | -6.65% | 62,930 |
| Aug 29, 2024 | 10.30 | 10.77 | 9.38 | 10.00 | 10.00 | 1.21% | 98,678 |
| Aug 28, 2024 | 11.57 | 11.75 | 9.51 | 9.88 | 9.88 | -9.98% | 127,114 |
| Aug 27, 2024 | 10.88 | 11.50 | 10.55 | 10.98 | 10.98 | 4.92% | 83,772 |
| Aug 26, 2024 | 10.75 | 11.70 | 10.31 | 10.46 | 10.46 | 0.19% | 69,086 |
| Aug 23, 2024 | 11.45 | 11.45 | 10.00 | 10.44 | 10.44 | -9.10% | 65,726 |
| Aug 22, 2024 | 12.43 | 12.75 | 11.04 | 11.49 | 11.49 | -9.94% | 76,502 |
| Aug 21, 2024 | 14.26 | 14.75 | 12.75 | 12.75 | 12.75 | -10.82% | 25,724 |
| Aug 20, 2024 | 14.66 | 15.23 | 13.76 | 14.30 | 14.30 | -4.83% | 15,470 |
| Aug 19, 2024 | 14.49 | 18.25 | 14.00 | 15.03 | 15.03 | 12.13% | 84,473 |
| Aug 16, 2024 | 15.05 | 15.68 | 12.53 | 13.40 | 13.40 | -12.42% | 24,949 |
| Aug 15, 2024 | 14.60 | 15.87 | 14.60 | 15.30 | 15.30 | 2.75% | 4,956 |
| Aug 14, 2024 | 16.55 | 17.05 | 14.15 | 14.89 | 14.89 | -10.87% | 14,068 |
| Aug 13, 2024 | 17.40 | 17.40 | 16.10 | 16.71 | 16.71 | -1.71% | 6,834 |
| Aug 12, 2024 | 17.00 | 17.95 | 16.71 | 17.00 | 17.00 | -5.32% | 7,333 |
| Aug 9, 2024 | 18.22 | 19.00 | 17.26 | 17.95 | 17.95 | -1.99% | 11,085 |
| Aug 8, 2024 | 18.75 | 20.00 | 18.00 | 18.32 | 18.32 | -8.40% | 15,247 |
| Aug 7, 2024 | 20.00 | 31.00 | 15.18 | 20.00 | 20.00 | -7.30% | 52,877 |
| Aug 6, 2024 | 21.63 | 24.00 | 20.47 | 21.57 | 21.57 | -4.64% | 24,103 |
| Aug 5, 2024 | 22.75 | 26.40 | 20.00 | 22.62 | 22.62 | -17.75% | 54,547 |
| Aug 2, 2024 | 32.00 | 37.50 | 25.00 | 27.50 | 27.50 | 10.00% | 945,426 |
| Aug 1, 2024 | 24.31 | 25.50 | 23.60 | 25.00 | 25.00 | 4.10% | 15,675 |