Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
1.700
+0.030 (1.80%)
At close: Apr 28, 2025, 4:00 PM
1.770
+0.070 (4.12%)
Pre-market: Apr 29, 2025, 8:01 AM EDT
Bluejay Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 4.16 | 4.16 | 3.88 | 4.00 | 4.00 | -0.74% | 14,721 |
| Mar 11, 2025 | 4.15 | 4.16 | 3.84 | 4.03 | 4.03 | -2.89% | 21,199 |
| Mar 10, 2025 | 4.20 | 4.30 | 4.06 | 4.15 | 4.15 | -0.95% | 8,646 |
| Mar 7, 2025 | 4.26 | 4.29 | 4.11 | 4.19 | 4.19 | -1.64% | 23,295 |
| Mar 6, 2025 | 3.99 | 4.34 | 3.95 | 4.26 | 4.26 | 4.16% | 44,776 |
| Mar 5, 2025 | 3.82 | 4.09 | 3.70 | 4.09 | 4.09 | 5.41% | 40,293 |
| Mar 4, 2025 | 3.79 | 4.30 | 3.66 | 3.88 | 3.88 | 7.48% | 95,230 |
| Mar 3, 2025 | 4.25 | 4.30 | 3.45 | 3.61 | 3.61 | -15.65% | 73,612 |
| Feb 28, 2025 | 3.93 | 4.34 | 3.79 | 4.28 | 4.28 | 10.71% | 77,356 |
| Feb 27, 2025 | 3.98 | 4.15 | 3.75 | 3.87 | 3.87 | -2.86% | 21,878 |
| Feb 26, 2025 | 3.95 | 4.20 | 3.58 | 3.98 | 3.98 | -5.69% | 107,211 |
| Feb 25, 2025 | 3.70 | 4.96 | 3.61 | 4.22 | 4.22 | 14.05% | 340,589 |
| Feb 24, 2025 | 3.45 | 3.79 | 3.34 | 3.70 | 3.70 | 7.25% | 102,454 |
| 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 |