Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
1.560
-0.050 (-3.11%)
Jun 20, 2025, 4:00 PM - Market closed
Bluejay Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.63 | 1.63 | 1.49 | 1.56 | 1.56 | -3.11% | 67,316 |
| 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 |
| May 30, 2025 | 1.57 | 1.63 | 1.56 | 1.59 | 1.59 | 1.92% | 36,567 |
| May 29, 2025 | 1.59 | 1.65 | 1.56 | 1.56 | 1.56 | -7.69% | 62,120 |
| May 28, 2025 | 1.70 | 1.71 | 1.61 | 1.69 | 1.69 | 1.20% | 21,152 |
| May 27, 2025 | 1.73 | 1.79 | 1.56 | 1.67 | 1.67 | -7.73% | 51,892 |
| May 23, 2025 | 1.81 | 1.92 | 1.71 | 1.81 | 1.81 | -3.72% | 76,355 |
| May 22, 2025 | 1.85 | 1.90 | 1.80 | 1.88 | 1.88 | 2.17% | 34,308 |
| May 21, 2025 | 1.91 | 1.94 | 1.77 | 1.84 | 1.84 | -3.66% | 78,308 |
| May 20, 2025 | 1.93 | 1.95 | 1.85 | 1.91 | 1.91 | -1.04% | 55,403 |
| May 19, 2025 | 1.78 | 1.94 | 1.73 | 1.93 | 1.93 | 7.82% | 113,599 |
| May 16, 2025 | 1.79 | 1.86 | 1.72 | 1.79 | 1.79 | 0.56% | 33,478 |
| May 15, 2025 | 1.75 | 1.78 | 1.67 | 1.78 | 1.78 | 4.09% | 50,384 |
| May 14, 2025 | 1.74 | 1.80 | 1.71 | 1.71 | 1.71 | -5.52% | 67,957 |
| May 13, 2025 | 1.83 | 1.83 | 1.73 | 1.81 | 1.81 | 1.69% | 56,367 |
| May 12, 2025 | 1.75 | 1.82 | 1.72 | 1.78 | 1.78 | 1.71% | 60,214 |
| May 9, 2025 | 1.76 | 1.87 | 1.68 | 1.75 | 1.75 | -0.57% | 87,754 |
| May 8, 2025 | 1.73 | 1.79 | 1.66 | 1.76 | 1.76 | 2.21% | 77,755 |
| May 7, 2025 | 1.73 | 1.77 | 1.67 | 1.72 | 1.72 | -2.16% | 75,156 |
| May 6, 2025 | 1.74 | 1.81 | 1.71 | 1.76 | 1.76 | 0.57% | 64,012 |
| May 5, 2025 | 1.81 | 1.81 | 1.70 | 1.75 | 1.75 | -8.85% | 196,740 |
| May 2, 2025 | 2.07 | 2.07 | 1.87 | 1.92 | 1.92 | -7.25% | 245,975 |
| May 1, 2025 | 1.92 | 2.08 | 1.87 | 2.07 | 2.07 | 8.38% | 3,635,154 |
| Apr 30, 2025 | 1.82 | 2.33 | 1.75 | 1.91 | 1.91 | -1.55% | 900,196 |
| Apr 29, 2025 | 1.74 | 1.96 | 1.73 | 1.94 | 1.94 | 14.12% | 361,205 |
| Apr 28, 2025 | 1.68 | 1.85 | 1.63 | 1.70 | 1.70 | 1.80% | 308,489 |
| Apr 25, 2025 | 1.64 | 1.67 | 1.50 | 1.67 | 1.67 | 1.83% | 317,797 |
| Apr 24, 2025 | 1.69 | 1.72 | 1.46 | 1.64 | 1.64 | -2.96% | 357,369 |
| Apr 23, 2025 | 1.70 | 1.75 | 1.59 | 1.69 | 1.69 | - | 236,501 |
| Apr 22, 2025 | 1.74 | 1.77 | 1.65 | 1.69 | 1.69 | -1.17% | 118,453 |
| Apr 21, 2025 | 1.90 | 1.94 | 1.60 | 1.71 | 1.71 | -13.64% | 174,855 |
| Apr 17, 2025 | 2.21 | 2.22 | 1.83 | 1.98 | 1.98 | -10.41% | 210,187 |
| Apr 16, 2025 | 2.25 | 2.32 | 2.16 | 2.21 | 2.21 | -5.15% | 127,138 |
| Apr 15, 2025 | 2.37 | 2.50 | 2.17 | 2.33 | 2.33 | -0.43% | 299,120 |
| Apr 14, 2025 | 2.55 | 2.62 | 2.28 | 2.34 | 2.34 | -11.36% | 249,185 |
| Apr 11, 2025 | 2.55 | 2.75 | 2.50 | 2.64 | 2.64 | 2.33% | 261,957 |
| Apr 10, 2025 | 2.54 | 3.60 | 2.37 | 2.58 | 2.58 | 4.03% | 2,545,025 |
| Apr 9, 2025 | 2.74 | 2.93 | 2.22 | 2.48 | 2.48 | -15.93% | 652,652 |