Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
3.450
-0.080 (-2.27%)
At close: Feb 21, 2025, 4:00 PM
3.770
+0.320 (9.28%)
After-hours: Feb 21, 2025, 6:03 PM EST
Bluejay Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 3.47 | 3.58 | 3.40 | 3.55 | 3.55 | 2.31% | 14,720 |
| Jan 15, 2025 | 3.37 | 3.67 | 3.36 | 3.47 | 3.47 | 3.27% | 20,057 |
| Jan 14, 2025 | 3.61 | 3.61 | 3.30 | 3.36 | 3.36 | -7.95% | 79,142 |
| Jan 13, 2025 | 3.62 | 3.65 | 3.53 | 3.65 | 3.65 | - | 13,715 |
| Jan 10, 2025 | 3.52 | 3.83 | 3.52 | 3.65 | 3.65 | 3.99% | 36,496 |
| Jan 8, 2025 | 3.78 | 3.78 | 3.50 | 3.51 | 3.51 | -8.83% | 49,139 |
| Jan 7, 2025 | 3.84 | 3.90 | 3.60 | 3.85 | 3.85 | 3.22% | 154,468 |
| Jan 6, 2025 | 4.00 | 4.16 | 3.71 | 3.73 | 3.73 | -16.37% | 113,834 |
| Jan 3, 2025 | 4.44 | 4.55 | 4.24 | 4.46 | 4.46 | -2.62% | 42,300 |
| Jan 2, 2025 | 4.68 | 4.85 | 4.44 | 4.58 | 4.58 | -5.95% | 250,108 |
| Dec 31, 2024 | 4.72 | 5.00 | 4.12 | 4.87 | 4.87 | 26.49% | 1,728,857 |
| Dec 30, 2024 | 3.54 | 3.97 | 3.50 | 3.85 | 3.85 | 6.35% | 106,257 |
| Dec 27, 2024 | 3.74 | 4.03 | 3.50 | 3.62 | 3.62 | -3.47% | 86,312 |
| Dec 26, 2024 | 3.87 | 3.87 | 3.61 | 3.75 | 3.75 | -1.32% | 35,169 |
| Dec 24, 2024 | 3.63 | 3.95 | 3.63 | 3.80 | 3.80 | 4.68% | 14,649 |
| Dec 23, 2024 | 3.88 | 4.04 | 3.25 | 3.63 | 3.63 | -5.47% | 88,375 |
| 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 |