Bluejay Diagnostics, Inc. (BJDX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

0.4411

-0.0973

(-18.07%)

As of 10:43AM EDT. Market open.

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	0.4405	0.4490	0.4000	0.4411	0.4411	19,501
Mar 20, 2023	0.5010	0.5730	0.5010	0.5380	0.5380	140,200
Mar 17, 2023	0.5600	0.5700	0.5200	0.5230	0.5230	5,100
Mar 16, 2023	0.5400	0.5780	0.5350	0.5350	0.5350	51,200
Mar 15, 2023	0.5900	0.7000	0.5400	0.5400	0.5400	21,100
Mar 14, 2023	0.6000	0.7000	0.6000	0.6100	0.6100	30,500
Mar 13, 2023	0.5810	0.6180	0.5500	0.5550	0.5550	6,600
Mar 10, 2023	0.6500	0.6500	0.5900	0.5950	0.5950	8,600
Mar 09, 2023	0.6500	0.6940	0.5770	0.6100	0.6100	45,700
Mar 08, 2023	0.6620	0.7000	0.6330	0.6500	0.6500	18,500
Mar 07, 2023	0.6500	0.7190	0.6300	0.6800	0.6800	24,000
Mar 06, 2023	0.6900	0.7400	0.6800	0.7200	0.7200	11,900
Mar 03, 2023	0.6500	0.6900	0.6500	0.6900	0.6900	31,800
Mar 02, 2023	0.6550	0.6850	0.6270	0.6840	0.6840	2,800
Mar 01, 2023	0.6650	0.7150	0.6560	0.6600	0.6600	16,200
Feb 28, 2023	0.6170	0.7150	0.5710	0.6650	0.6650	6,500
Feb 27, 2023	0.6370	0.7000	0.5710	0.6630	0.6630	29,200
Feb 24, 2023	0.6600	0.7000	0.6500	0.6600	0.6600	25,100
Feb 23, 2023	0.6890	0.6910	0.6530	0.6860	0.6860	15,900
Feb 22, 2023	0.7500	0.7500	0.6110	0.7000	0.7000	71,600
Feb 21, 2023	0.7800	0.8100	0.7300	0.7500	0.7500	85,500
Feb 17, 2023	0.8700	0.8700	0.7800	0.8130	0.8130	41,900
Feb 16, 2023	0.8600	0.8800	0.7680	0.8700	0.8700	311,200
Feb 15, 2023	0.8200	0.8200	0.7460	0.8000	0.8000	36,300
Feb 14, 2023	0.8000	0.8400	0.6520	0.8200	0.8200	211,800
Feb 13, 2023	0.7300	0.7850	0.7000	0.7700	0.7700	190,100
Feb 10, 2023	0.7000	0.7600	0.6390	0.7000	0.7000	245,300
Feb 09, 2023	0.6720	0.7100	0.5410	0.7000	0.7000	773,700
Feb 08, 2023	0.4780	0.7470	0.4780	0.6400	0.6400	2,827,300
Feb 07, 2023	0.4700	0.4820	0.4270	0.4670	0.4670	49,400
Feb 06, 2023	0.4800	0.5000	0.4180	0.4650	0.4650	83,800
Feb 03, 2023	0.4530	0.5480	0.4500	0.4800	0.4800	114,600
Feb 02, 2023	0.4500	0.4880	0.4200	0.4720	0.4720	67,400
Feb 01, 2023	0.4230	0.4400	0.4200	0.4400	0.4400	48,300
Jan 31, 2023	0.4300	0.4500	0.4200	0.4290	0.4290	37,200
Jan 30, 2023	0.4060	0.4700	0.4000	0.4500	0.4500	48,900
Jan 27, 2023	0.4200	0.4400	0.4000	0.4110	0.4110	79,800
Jan 26, 2023	0.4380	0.4600	0.4150	0.4150	0.4150	48,100
Jan 25, 2023	0.4300	0.4400	0.4010	0.4400	0.4400	5,700
Jan 24, 2023	0.4460	0.4500	0.4000	0.4360	0.4360	41,100
Jan 23, 2023	0.5000	0.5000	0.4200	0.4500	0.4500	42,500
Jan 20, 2023	0.4940	0.5000	0.4360	0.4890	0.4890	19,600
Jan 19, 2023	0.4280	0.5000	0.4280	0.4700	0.4700	4,100
Jan 18, 2023	0.5310	0.5310	0.4300	0.4410	0.4410	19,000
Jan 17, 2023	0.5100	0.5380	0.4600	0.4950	0.4950	25,300
Jan 13, 2023	0.5150	0.5150	0.4960	0.5100	0.5100	10,600
Jan 12, 2023	0.4800	0.5040	0.4500	0.5000	0.5000	39,900
Jan 11, 2023	0.5500	0.5650	0.4900	0.5300	0.5300	73,500
Jan 10, 2023	0.5030	0.5500	0.4800	0.5500	0.5500	17,300
Jan 09, 2023	0.5300	0.5300	0.4600	0.5300	0.5300	34,000
Jan 06, 2023	0.5000	0.5200	0.4500	0.5200	0.5200	89,400
Jan 05, 2023	0.4300	0.5100	0.4000	0.4820	0.4820	14,400
Jan 04, 2023	0.4000	0.5280	0.3470	0.4600	0.4600	129,300
Jan 03, 2023	0.3500	0.3900	0.3470	0.3900	0.3900	40,500
Dec 30, 2022	0.3470	0.4100	0.3200	0.3800	0.3800	40,400
Dec 29, 2022	0.3200	0.3900	0.3000	0.3900	0.3900	89,800
Dec 28, 2022	0.3990	0.4000	0.2780	0.3410	0.3410	205,400
Dec 27, 2022	0.3800	0.4300	0.3800	0.4000	0.4000	49,300
Dec 23, 2022	0.5000	0.5350	0.3800	0.4060	0.4060	94,200
Dec 22, 2022	0.3800	0.4790	0.3800	0.4500	0.4500	10,900
Dec 21, 2022	0.4100	0.4380	0.3800	0.3890	0.3890	126,700
Dec 20, 2022	0.4600	0.5000	0.4310	0.4310	0.4310	55,800
Dec 19, 2022	0.4600	0.4810	0.4270	0.4710	0.4710	25,500
Dec 16, 2022	0.4830	0.4830	0.4300	0.4600	0.4600	26,600
Dec 15, 2022	0.4400	0.4740	0.4150	0.4300	0.4300	23,200
Dec 14, 2022	0.4490	0.4490	0.4200	0.4200	0.4200	18,600
Dec 13, 2022	0.4110	0.4840	0.4110	0.4300	0.4300	35,600
Dec 12, 2022	0.4460	0.5000	0.4100	0.4400	0.4400	78,800
Dec 09, 2022	0.5100	0.5590	0.4020	0.4600	0.4600	249,200
Dec 08, 2022	0.6300	0.6300	0.5300	0.5300	0.5300	118,900
Dec 07, 2022	0.6470	0.6470	0.6000	0.6400	0.6400	36,800
Dec 06, 2022	0.6600	0.6670	0.6100	0.6500	0.6500	14,100
Dec 05, 2022	0.6400	0.6590	0.6100	0.6100	0.6100	74,300
Dec 02, 2022	0.6700	0.6850	0.6500	0.6500	0.6500	24,900
Dec 01, 2022	0.7200	0.7200	0.6300	0.6700	0.6700	87,700
Nov 30, 2022	0.7200	0.7200	0.6390	0.6800	0.6800	11,000
Nov 29, 2022	0.7300	0.7300	0.6500	0.6500	0.6500	4,600
Nov 28, 2022	0.6300	0.7300	0.6300	0.6500	0.6500	11,900
Nov 25, 2022	0.6300	0.7500	0.6300	0.7500	0.7500	26,700
Nov 23, 2022	0.7400	0.7400	0.6600	0.7360	0.7360	13,700
Nov 22, 2022	0.7200	0.7300	0.6500	0.7100	0.7100	37,300
Nov 21, 2022	0.6730	0.7150	0.6300	0.6800	0.6800	14,400
Nov 18, 2022	0.6300	0.8000	0.6300	0.6940	0.6940	178,600
Nov 17, 2022	0.7300	0.7300	0.6100	0.6300	0.6300	110,200
Nov 16, 2022	0.7200	0.7300	0.6400	0.7000	0.7000	35,000
Nov 15, 2022	0.7900	0.7900	0.6900	0.7240	0.7240	22,700
Nov 14, 2022	0.7210	0.7300	0.6700	0.7250	0.7250	52,900
Nov 11, 2022	0.7300	0.7780	0.6130	0.7000	0.7000	240,500
Nov 10, 2022	0.8000	0.8000	0.7260	0.7260	0.7260	18,600
Nov 09, 2022	0.8700	0.8700	0.7200	0.7260	0.7260	294,900
Nov 08, 2022	0.7960	0.8000	0.7800	0.7900	0.7900	20,600
Nov 07, 2022	0.8180	0.8180	0.7800	0.7950	0.7950	18,400
Nov 04, 2022	0.7900	0.8300	0.7900	0.7900	0.7900	38,500
Nov 03, 2022	0.7900	0.8300	0.7900	0.7900	0.7900	25,900
Nov 02, 2022	0.8130	0.8500	0.7900	0.7900	0.7900	28,600
Nov 01, 2022	0.8300	0.8400	0.8000	0.8200	0.8200	9,100
Oct 31, 2022	0.8300	0.8690	0.8100	0.8290	0.8290	18,900
Oct 28, 2022	0.8170	0.8400	0.8050	0.8380	0.8380	14,200
Oct 27, 2022	0.8220	0.8450	0.8000	0.8170	0.8170	14,800
Oct 26, 2022	0.8100	0.8510	0.8000	0.8010	0.8010	22,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,982.56+30.99(+0.78%)

Dow 3032,485.82+241.24(+0.75%)

Nasdaq11,757.20+81.66(+0.70%)

Russell 20001,775.37+30.38(+1.74%)

Crude Oil68.85+1.21(+1.79%)

Gold1,954.20-28.60(-1.44%)

Bluejay Diagnostics, Inc. (BJDX)

S&P 500
3,982.56
+30.99(+0.78%)

Dow 30
32,485.82
+241.24(+0.75%)

Nasdaq
11,757.20
+81.66(+0.70%)

Russell 2000
1,775.37
+30.38(+1.74%)

Crude Oil
68.85
+1.21(+1.79%)

Gold
1,954.20
-28.60(-1.44%)