Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
1.810
-0.070 (-3.72%)
May 23, 2025, 9:48 AM - Market open
Bluejay Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 3.84 | 3.85 | 2.81 | 2.95 | 2.95 | -60.67% | 1,996,137 |
| Apr 7, 2025 | 8.25 | 10.20 | 6.94 | 7.50 | 7.50 | 112.46% | 58,463,509 |
| Apr 4, 2025 | 3.15 | 4.50 | 3.07 | 3.53 | 3.53 | 8.62% | 1,515,203 |
| Apr 3, 2025 | 3.70 | 3.79 | 3.12 | 3.25 | 3.25 | -12.16% | 34,144 |
| Apr 2, 2025 | 3.60 | 3.80 | 3.52 | 3.70 | 3.70 | 2.21% | 17,281 |
| Apr 1, 2025 | 3.72 | 3.83 | 3.60 | 3.62 | 3.62 | -2.95% | 36,240 |
| Mar 31, 2025 | 3.93 | 3.93 | 3.61 | 3.73 | 3.73 | -2.10% | 14,732 |
| Mar 28, 2025 | 3.80 | 3.99 | 3.77 | 3.81 | 3.81 | -0.78% | 38,918 |
| Mar 27, 2025 | 3.73 | 4.02 | 3.70 | 3.84 | 3.84 | 2.95% | 39,727 |
| Mar 26, 2025 | 3.77 | 3.84 | 3.52 | 3.73 | 3.73 | -2.86% | 27,332 |
| Mar 25, 2025 | 3.93 | 3.93 | 3.62 | 3.84 | 3.84 | -2.29% | 24,747 |
| Mar 24, 2025 | 4.05 | 4.19 | 3.80 | 3.93 | 3.93 | -6.21% | 74,086 |
| Mar 21, 2025 | 4.03 | 4.29 | 4.00 | 4.19 | 4.19 | 6.08% | 14,717 |
| Mar 20, 2025 | 4.00 | 4.14 | 3.88 | 3.95 | 3.95 | -3.66% | 51,381 |
| Mar 19, 2025 | 4.20 | 4.37 | 4.05 | 4.10 | 4.10 | -6.80% | 23,943 |
| Mar 18, 2025 | 4.32 | 4.80 | 4.20 | 4.40 | 4.40 | 8.08% | 102,038 |
| Mar 17, 2025 | 4.15 | 4.23 | 3.91 | 4.07 | 4.07 | 0.67% | 56,091 |
| Mar 14, 2025 | 3.99 | 4.20 | 3.84 | 4.04 | 4.04 | 1.58% | 25,427 |
| Mar 13, 2025 | 3.98 | 4.08 | 3.60 | 3.98 | 3.98 | -0.50% | 35,537 |