Bluejay Diagnostics, Inc. BJDX
NASDAQ · United States · Health Technology
$0.8366-0.01 (-0.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.84 | -1.06% | $0.85 | $0.85 | $0.83 | 114.60K |
| 2026-10-01 | $0.85 | -1.05% | $0.86 | $0.87 | $0.83 | 59.50K |
| 2026-09-30 | $0.86 | -8.95% | $0.94 | $0.94 | $0.83 | 395.40K |
| 2026-09-29 | $0.94 | -2.19% | $0.96 | $0.97 | $0.93 | 264.80K |
| 2026-09-28 | $0.96 | +4.23% | $0.94 | $0.96 | $0.93 | 249.20K |
| 2026-09-25 | $0.92 | -3.05% | $0.95 | $0.96 | $0.91 | 286.30K |
| 2026-09-24 | $0.95 | -1.96% | $0.93 | $0.99 | $0.93 | 198.20K |
| 2026-09-23 | $0.97 | -3.10% | $0.94 | $0.97 | $0.90 | 736.60K |
| 2026-09-22 | $1.00 | +9.65% | $0.91 | $1.03 | $0.90 | 4.52M |
| 2026-09-21 | $0.91 | -0.87% | $0.93 | $0.94 | $0.90 | 214.40K |
| 2026-09-18 | $0.92 | +8.88% | $0.85 | $0.96 | $0.85 | 896.70K |
| 2026-09-17 | $0.85 | +3.94% | $0.81 | $0.88 | $0.81 | 125.60K |
| 2026-09-16 | $0.81 | -4.13% | $0.85 | $0.88 | $0.80 | 141.10K |
| 2026-09-15 | $0.85 | -0.24% | $0.87 | $0.87 | $0.82 | 96.70K |
| 2026-09-14 | $0.85 | -5.24% | $0.86 | $0.88 | $0.85 | 184.30K |
| 2026-09-11 | $0.90 | -11.19% | $1.00 | $1.01 | $0.86 | 340.90K |
| 2026-09-10 | $1.01 | 0.00% | $0.97 | $1.02 | $0.96 | 305.70K |
| 2026-09-09 | $1.01 | -1.94% | $1.01 | $1.08 | $0.89 | 1.45M |
| 2026-09-08 | $1.03 | +23.80% | $1.02 | $1.09 | $0.91 | 46.23M |
| 2026-09-04 | $0.83 | -2.00% | $0.84 | $0.85 | $0.82 | 89.00K |
| 2026-09-03 | $0.85 | 0.00% | $0.84 | $0.86 | $0.82 | 143.40K |
| 2026-09-02 | $0.85 | +0.12% | $0.85 | $0.87 | $0.82 | 268.10K |
| 2026-09-01 | $0.85 | -2.53% | $0.83 | $0.86 | $0.82 | 174.80K |
| 2026-08-31 | $0.87 | -3.33% | $0.91 | $0.91 | $0.83 | 544.70K |
| 2026-08-28 | $0.90 | -1.10% | $0.92 | $1.24 | $0.88 | 11.37M |
| 2026-08-27 | $0.91 | +1.90% | $0.88 | $0.93 | $0.88 | 144.30K |
| 2026-08-26 | $0.89 | -2.51% | $0.92 | $0.95 | $0.89 | 78.10K |
| 2026-08-25 | $0.92 | +1.78% | $0.91 | $0.96 | $0.90 | 123.60K |
| 2026-08-24 | $0.90 | -1.21% | $0.93 | $0.93 | $0.89 | 83.10K |
| 2026-08-21 | $0.91 | -2.98% | $0.93 | $0.95 | $0.90 | 114.20K |
| 2026-08-20 | $0.94 | -2.19% | $0.95 | $0.96 | $0.92 | 159.90K |
| 2026-08-19 | $0.96 | -1.03% | $0.99 | $1.04 | $0.94 | 530.60K |
| 2026-08-18 | $0.97 | -4.90% | $1.00 | $1.00 | $0.94 | 278.40K |
| 2026-08-17 | $1.02 | -2.86% | $1.04 | $1.05 | $0.98 | 386.90K |
| 2026-08-14 | $1.05 | -0.94% | $1.08 | $1.09 | $1.03 | 166.30K |
| 2026-08-13 | $1.06 | +0.95% | $1.00 | $1.07 | $1.00 | 268.30K |
| 2026-08-12 | $1.05 | -1.87% | $1.03 | $1.10 | $1.01 | 315.10K |
| 2026-08-11 | $1.07 | +8.41% | $0.99 | $1.08 | $0.95 | 761.10K |
| 2026-08-10 | $0.99 | -7.76% | $1.05 | $1.07 | $0.96 | 846.90K |
| 2026-08-07 | $1.07 | -6.96% | $1.15 | $1.15 | $1.05 | 760.70K |
| 2026-08-06 | $1.15 | -7.26% | $1.12 | $1.26 | $1.05 | 3.22M |
| 2026-08-05 | $1.24 | +24.00% | $1.48 | $1.69 | $1.23 | 90.61M |
| 2026-08-04 | $1.00 | +6.16% | $0.91 | $1.04 | $0.91 | 23.37M |
| 2026-08-03 | $0.94 | +9.53% | $0.86 | $1.00 | $0.86 | 444.50K |
| 2026-07-31 | $0.86 | -7.43% | $0.95 | $0.95 | $0.86 | 111.60K |
| 2026-07-30 | $0.93 | +5.69% | $0.88 | $0.95 | $0.83 | 184.80K |
| 2026-07-29 | $0.88 | -12.10% | $0.99 | $1.00 | $0.83 | 258.20K |
| 2026-07-28 | $1.00 | -9.09% | $1.05 | $1.06 | $0.96 | 281.10K |
| 2026-07-27 | $1.10 | +6.80% | $1.05 | $1.11 | $1.02 | 366.20K |
| 2026-07-24 | $1.03 | -9.65% | $1.13 | $1.13 | $1.02 | 249.90K |
| 2026-07-23 | $1.14 | -0.87% | $1.15 | $1.17 | $1.11 | 257.10K |
| 2026-07-22 | $1.15 | -0.86% | $1.07 | $1.17 | $1.03 | 719.50K |
| 2026-07-21 | $1.16 | -4.13% | $1.15 | $1.17 | $1.12 | 1.07M |
| 2026-07-20 | $1.21 | -16.55% | $1.28 | $1.34 | $1.21 | 748.30K |
| 2026-07-17 | $1.45 | +11.54% | $1.30 | $1.47 | $1.25 | 1.55M |
| 2026-07-16 | $1.30 | -3.70% | $1.31 | $1.33 | $1.25 | 894.80K |
| 2026-07-15 | $1.35 | +8.00% | $1.27 | $1.39 | $1.26 | 4.30M |
| 2026-07-14 | $1.25 | +2.46% | $1.46 | $1.56 | $1.21 | 17.26M |
| 2026-07-13 | $1.22 | -15.86% | $1.26 | $1.31 | $1.22 | 1.06M |
| 2026-07-10 | $1.45 | +3.57% | $1.38 | $1.47 | $1.33 | 2.02M |
| 2026-07-09 | $1.40 | +4.48% | $1.50 | $1.62 | $1.37 | 12.90M |
| 2026-07-08 | $1.34 | -7.59% | $1.48 | $1.48 | $1.20 | 2.83M |
| 2026-07-07 | $1.45 | +25.00% | $1.53 | $1.80 | $1.26 | 89.79M |
| 2026-07-06 | $1.16 | +1.75% | $1.24 | $2.09 | $1.10 | 27.57M |
| 2026-07-02 | $1.14 | -5.00% | $1.18 | $1.21 | $1.03 | 307.10K |
| 2026-07-01 | $1.20 | 0.00% | $1.15 | $1.32 | $1.13 | 381.70K |
| 2026-06-30 | $1.20 | -16.67% | $1.23 | $1.28 | $1.05 | 1.01M |
| 2026-06-29 | $1.44 | -50.85% | $2.91 | $2.91 | $1.13 | 2.83M |
| 2026-06-26 | $2.93 | -11.48% | $3.23 | $3.37 | $2.73 | 56.50K |
| 2026-06-25 | $3.31 | +10.70% | $2.98 | $3.98 | $2.91 | 217.50K |
| 2026-06-24 | $2.99 | -22.94% | $3.84 | $3.88 | $2.88 | 85.80K |
| 2026-06-23 | $3.88 | +0.52% | $3.88 | $4.05 | $3.81 | 39.90K |
| 2026-06-22 | $3.86 | -13.45% | $4.27 | $4.33 | $3.81 | 51.30K |
| 2026-06-18 | $4.46 | +0.45% | $4.48 | $4.86 | $4.30 | 80.30K |
| 2026-06-17 | $4.44 | -2.20% | $4.40 | $4.59 | $4.24 | 35.40K |
| 2026-06-16 | $4.54 | -5.42% | $4.62 | $4.92 | $4.54 | 93.60K |
| 2026-06-15 | $4.80 | -1.84% | $4.89 | $4.89 | $4.61 | 61.70K |
| 2026-06-12 | $4.89 | +3.16% | $4.69 | $4.93 | $4.52 | 62.90K |
| 2026-06-11 | $4.74 | +5.57% | $4.55 | $4.74 | $4.30 | 54.20K |
| 2026-06-10 | $4.49 | -0.22% | $4.66 | $4.83 | $4.10 | 107.00K |
| 2026-06-09 | $4.50 | -13.96% | $5.59 | $5.59 | $4.38 | 142.80K |
| 2026-06-08 | $5.23 | +8.96% | $4.84 | $5.47 | $4.84 | 193.30K |
| 2026-06-05 | $4.80 | -9.43% | $5.26 | $5.95 | $4.80 | 718.00K |
| 2026-06-04 | $5.30 | +17.52% | $4.65 | $6.21 | $4.65 | 2.35M |
| 2026-06-03 | $4.51 | +3.92% | $3.86 | $4.70 | $3.75 | 1.11M |
| 2026-06-02 | $4.34 | +100.00% | $6.12 | $7.00 | $3.71 | 74.42M |
| 2026-06-01 | $2.17 | +1.40% | $2.06 | $2.22 | $2.05 | 74.20K |
| 2026-05-29 | $2.14 | -1.83% | $2.07 | $2.20 | $2.06 | 109.60K |
| 2026-05-28 | $2.18 | +11.51% | $1.97 | $2.18 | $1.97 | 499.70K |
| 2026-05-27 | $1.96 | +1.30% | $1.93 | $2.13 | $1.91 | 215.10K |