Bluejay Diagnostics, Inc. - Common Stock (BJDX)

2.2900
+0.0800 (3.62%)
NASDAQ · Last Trade: Nov 4th, 10:27 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bluejay Diagnostics, Inc. - Common Stock (BJDX)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/20262.152.622.152.29174,2182.29
11/03/20262.142.842.022.21445,4142.21
11/02/20260.520.580.500.53181,6052.12
10/30/20260.530.600.460.56280,9472.23
10/29/20260.580.580.520.5498,1472.16
10/28/20260.580.600.560.5739,7872.28
10/27/20260.570.620.570.5834,9922.31
10/26/20260.590.600.560.5699,6222.24
10/23/20260.630.650.580.5844,1392.34
10/22/20260.690.700.620.6336,6752.52
10/21/20260.670.710.670.6831,5882.70
10/20/20260.680.690.670.6748,7662.68
10/19/20260.740.740.690.7070,8012.79
10/16/20260.770.770.730.7474,9142.98
10/15/20260.770.780.760.7888,6963.12
10/14/20260.820.820.770.7975,7843.15
10/13/20260.810.830.780.83337,1563.33
10/12/20260.800.810.760.79139,3383.17
10/09/20260.810.830.790.8295,4293.30
10/08/20260.800.830.790.8294,3853.26
10/07/20260.790.840.780.81256,5793.24
10/06/20260.780.840.760.816,926,1153.24
10/05/20260.840.850.760.76394,6913.04
10/02/20260.850.850.830.84114,8453.35
10/01/20260.860.870.830.8559,8353.38
9/30/20260.940.940.830.85395,5663.42
9/29/20260.960.970.930.94254,3103.76
9/28/20260.940.960.930.96247,6413.84
9/25/20260.950.960.910.92286,4123.69
9/24/20260.930.990.930.95199,7393.80
9/23/20260.940.970.900.97743,6233.88
9/22/20260.911.030.901.004,457,6654.00
9/21/20260.930.940.900.91214,7753.65
9/18/20260.850.960.850.92896,6723.68
9/17/20260.810.870.810.84126,5523.38
9/16/20260.850.880.800.81145,7183.25
9/15/20260.870.870.820.8596,8243.39
9/14/20260.860.880.850.85185,5163.40
9/11/20261.001.010.860.90340,9043.59
9/10/20260.971.020.961.01307,4024.04
9/09/20261.011.080.891.011,447,3964.04
9/08/20261.021.090.911.0346,141,7054.12
9/04/20260.840.850.820.8392,0053.33
9/03/20260.840.860.820.85135,1443.40
9/02/20260.850.870.820.85269,9063.40
9/01/20260.830.860.820.85175,4373.39
8/31/20260.910.910.830.87533,0423.48
8/28/20260.921.240.880.9011,372,8563.60
8/27/20260.880.930.880.91145,4593.64
8/26/20260.920.950.890.8982,1633.57
8/25/20260.910.960.900.92123,6203.66
8/24/20260.930.930.890.9084,2783.60
8/21/20260.930.950.900.91120,3233.64
8/20/20260.950.960.920.94156,9593.76
8/19/20260.991.040.940.96529,8373.84
8/18/20261.001.000.940.97276,3213.88
8/17/20261.041.050.981.02386,7644.08
8/14/20261.081.091.031.05166,4944.20
8/13/20261.001.071.001.06263,0744.24
8/12/20261.031.101.011.05313,5664.20
8/11/20260.991.080.951.07757,9284.28
8/10/20261.051.070.960.99826,5223.95
8/07/20261.151.151.051.07760,6854.28
8/06/20261.121.261.051.153,196,7564.60
8/05/20261.481.691.231.2490,355,8994.96