Bluejay Diagnostics Inc. (BJDX)
2.30
-0.04 (-1.71%)
At close: Apr 15, 2025, 3:59 PM
2.24
-2.61%
After-hours: Apr 15, 2025, 07:55 PM EDT
Bluejay Diagnostics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 2.37 | n/a | 2.50 | n/a | 2.17 | n/a | 2.33 | n/a | -0.43% | 296,867 |
| Apr 14, 2025 | 2.55 | 2.55 | 2.62 | 2.62 | 2.28 | 2.28 | 2.34 | 2.34 | -11.36% | 249,200 |
| Apr 11, 2025 | 2.55 | 2.55 | 2.75 | 2.75 | 2.50 | 2.50 | 2.64 | 2.64 | 2.33% | 262,000 |
| Apr 10, 2025 | 2.54 | 2.54 | 3.60 | 3.60 | 2.37 | 2.37 | 2.58 | 2.58 | 4.03% | 2,545,025 |
| Apr 9, 2025 | 2.74 | 2.74 | 2.93 | 2.93 | 2.22 | 2.22 | 2.48 | 2.48 | -15.93% | 652,700 |
| Apr 8, 2025 | 3.84 | 3.84 | 3.85 | 3.85 | 2.81 | 2.81 | 2.95 | 2.95 | -60.67% | 2,052,400 |
| Apr 7, 2025 | 8.25 | 8.25 | 10.20 | 10.20 | 6.94 | 6.94 | 7.50 | 7.50 | 112.46% | 59,504,300 |
| Apr 4, 2025 | 3.15 | 3.15 | 4.50 | 4.50 | 3.07 | 3.07 | 3.53 | 3.53 | 8.62% | 1,515,203 |
| Apr 3, 2025 | 3.70 | 3.70 | 3.79 | 3.79 | 3.12 | 3.12 | 3.25 | 3.25 | -12.16% | 34,144 |
| Apr 2, 2025 | 3.60 | 3.60 | 3.80 | 3.80 | 3.52 | 3.52 | 3.70 | 3.70 | 2.21% | 17,300 |
| Apr 1, 2025 | 3.72 | 3.72 | 3.83 | 3.83 | 3.60 | 3.60 | 3.62 | 3.62 | -2.95% | 36,240 |
| Mar 31, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.61 | 3.61 | 3.73 | 3.73 | -2.10% | 14,732 |
| Mar 28, 2025 | 3.80 | 3.80 | 3.99 | 3.99 | 3.77 | 3.77 | 3.81 | 3.81 | -0.78% | 38,918 |
| Mar 27, 2025 | 3.73 | 3.73 | 4.02 | 4.02 | 3.70 | 3.70 | 3.84 | 3.84 | 2.95% | 39,727 |
| Mar 26, 2025 | 3.77 | 3.77 | 3.84 | 3.84 | 3.52 | 3.52 | 3.73 | 3.73 | -2.86% | 27,332 |
| Mar 25, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.62 | 3.62 | 3.84 | 3.84 | -2.29% | 24,747 |
| Mar 24, 2025 | 4.05 | 4.05 | 4.19 | 4.19 | 3.80 | 3.80 | 3.93 | 3.93 | -6.21% | 74,100 |
| Mar 21, 2025 | 4.03 | 4.03 | 4.29 | 4.29 | 4.00 | 4.00 | 4.19 | 4.19 | 6.08% | 14,717 |
| Mar 20, 2025 | 4.00 | 4.00 | 4.14 | 4.14 | 3.88 | 3.88 | 3.95 | 3.95 | -3.66% | 51,400 |
| Mar 19, 2025 | 4.20 | 4.20 | 4.37 | 4.37 | 4.05 | 4.05 | 4.10 | 4.10 | -6.82% | 23,943 |
| Mar 18, 2025 | 4.32 | 4.32 | 4.80 | 4.80 | 4.20 | 4.20 | 4.40 | 4.40 | 8.11% | 102,038 |
| Mar 17, 2025 | 4.15 | 4.15 | 4.23 | 4.23 | 3.91 | 3.91 | 4.07 | 4.07 | 0.74% | 56,100 |
| Mar 14, 2025 | 3.99 | 3.99 | 4.20 | 4.20 | 3.84 | 3.84 | 4.04 | 4.04 | 1.51% | 25,427 |
| Mar 13, 2025 | 3.98 | 3.98 | 4.08 | 4.08 | 3.60 | 3.60 | 3.98 | 3.98 | -0.50% | 35,537 |
| Mar 12, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 3.88 | 3.88 | 4.00 | 4.00 | -0.74% | 14,721 |
| Mar 11, 2025 | 4.15 | 4.15 | 4.16 | 4.16 | 3.84 | 3.84 | 4.03 | 4.03 | -2.89% | 21,200 |
| Mar 10, 2025 | 4.20 | 4.20 | 4.30 | 4.30 | 4.06 | 4.06 | 4.15 | 4.15 | -0.95% | 10,922 |
| Mar 7, 2025 | 4.26 | 4.26 | 4.29 | 4.29 | 4.11 | 4.11 | 4.19 | 4.19 | -1.64% | 23,300 |
| Mar 6, 2025 | 3.99 | 3.99 | 4.34 | 4.34 | 3.95 | 3.95 | 4.26 | 4.26 | 4.16% | 44,800 |
| Mar 5, 2025 | 3.82 | 3.82 | 4.09 | 4.09 | 3.70 | 3.70 | 4.09 | 4.09 | 5.41% | 40,300 |
| Mar 4, 2025 | 3.79 | 3.79 | 4.30 | 4.30 | 3.66 | 3.66 | 3.88 | 3.88 | 7.48% | 95,230 |
| Mar 3, 2025 | 4.25 | 4.25 | 4.30 | 4.30 | 3.45 | 3.45 | 3.61 | 3.61 | -15.65% | 73,612 |
| Feb 28, 2025 | 3.93 | 3.93 | 4.34 | 4.34 | 3.79 | 3.79 | 4.28 | 4.28 | 10.59% | 77,400 |
| Feb 27, 2025 | 3.98 | 3.98 | 4.15 | 4.15 | 3.75 | 3.75 | 3.87 | 3.87 | -2.76% | 21,900 |
| Feb 26, 2025 | 3.95 | 3.95 | 4.20 | 4.20 | 3.58 | 3.58 | 3.98 | 3.98 | -5.69% | 107,211 |
| Feb 25, 2025 | 3.70 | 3.70 | 4.96 | 4.96 | 3.61 | 3.61 | 4.22 | 4.22 | 14.05% | 340,600 |
| Feb 24, 2025 | 3.45 | 3.45 | 3.79 | 3.79 | 3.34 | 3.34 | 3.70 | 3.70 | 7.25% | 102,500 |
| Feb 21, 2025 | 3.53 | 3.53 | 3.65 | 3.65 | 3.35 | 3.35 | 3.45 | 3.45 | -2.27% | 19,600 |
| Feb 20, 2025 | 3.54 | 3.54 | 3.65 | 3.65 | 3.44 | 3.44 | 3.53 | 3.53 | 3.22% | 15,546 |
| Feb 19, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.42 | 3.42 | 3.42 | 3.42 | 0.29% | 7,802 |
| Feb 18, 2025 | 3.61 | 3.61 | 3.74 | 3.74 | 3.37 | 3.37 | 3.41 | 3.41 | -5.01% | 10,007 |
| Feb 14, 2025 | 3.69 | 3.69 | 3.74 | 3.74 | 3.49 | 3.49 | 3.59 | 3.59 | -3.75% | 9,000 |
| Feb 13, 2025 | 3.76 | 3.76 | 3.80 | 3.80 | 3.51 | 3.51 | 3.73 | 3.73 | -2.61% | 22,800 |
| Feb 12, 2025 | 3.61 | 3.61 | 3.83 | 3.83 | 3.60 | 3.60 | 3.83 | 3.83 | 4.93% | 30,601 |
| Feb 11, 2025 | 3.49 | 3.49 | 3.66 | 3.66 | 3.43 | 3.43 | 3.65 | 3.65 | 7.35% | 31,113 |
| Feb 10, 2025 | 3.45 | 3.45 | 3.56 | 3.56 | 3.34 | 3.34 | 3.40 | 3.40 | -1.16% | 19,631 |
| Feb 7, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.37 | 3.37 | 3.44 | 3.44 | -2.55% | 9,100 |
| Feb 6, 2025 | 3.44 | 3.44 | 3.60 | 3.60 | 3.39 | 3.39 | 3.53 | 3.53 | 6.01% | 39,685 |
| Feb 5, 2025 | 3.47 | 3.47 | 3.66 | 3.66 | 3.33 | 3.33 | 3.33 | 3.33 | -2.35% | 55,236 |
| Feb 4, 2025 | 3.59 | 3.59 | 3.60 | 3.60 | 3.41 | 3.41 | 3.41 | 3.41 | -5.01% | 22,843 |