Bluejay Diagnostics, Inc. - Common Stock (BJDX)
3.0297
-4.4703 (-59.60%)
NASDAQ · Last Trade: Apr 8th, 12:43 PM EDT
Historical Prices For Bluejay Diagnostics, Inc. - Common Stock (BJDX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 8.25 | 10.20 | 6.94 | 7.50 | 59,431,419 | 7.50 |
| 4/04/2025 | 3.15 | 4.50 | 3.07 | 3.58 | 1,515,203 | 3.58 |
| 4/03/2025 | 3.70 | 3.79 | 3.12 | 3.25 | 34,040 | 3.25 |
| 4/02/2025 | 3.60 | 3.80 | 3.52 | 3.70 | 16,677 | 3.70 |
| 4/01/2025 | 3.72 | 3.83 | 3.60 | 3.62 | 36,230 | 3.62 |
| 3/31/2025 | 3.93 | 3.93 | 3.61 | 3.73 | 13,882 | 3.73 |
| 3/28/2025 | 3.80 | 3.99 | 3.77 | 3.81 | 38,918 | 3.81 |
| 3/27/2025 | 3.73 | 4.02 | 3.70 | 3.84 | 35,628 | 3.84 |
| 3/26/2025 | 3.77 | 3.84 | 3.52 | 3.73 | 27,203 | 3.73 |
| 3/25/2025 | 3.93 | 3.93 | 3.62 | 3.84 | 23,747 | 3.84 |
| 3/24/2025 | 4.05 | 4.19 | 3.80 | 3.93 | 73,586 | 3.93 |
| 3/21/2025 | 4.03 | 4.29 | 4.00 | 4.19 | 14,717 | 4.19 |
| 3/20/2025 | 4.00 | 4.14 | 3.88 | 3.95 | 50,692 | 3.95 |
| 3/19/2025 | 4.20 | 4.37 | 4.05 | 4.10 | 23,943 | 4.10 |
| 3/18/2025 | 4.32 | 4.80 | 4.20 | 4.40 | 102,028 | 4.40 |
| 3/17/2025 | 4.15 | 4.23 | 3.91 | 4.07 | 26,062 | 4.07 |
| 3/14/2025 | 3.99 | 4.20 | 3.84 | 4.04 | 25,427 | 4.04 |
| 3/13/2025 | 3.98 | 4.08 | 3.60 | 3.98 | 35,502 | 3.98 |
| 3/12/2025 | 4.16 | 4.16 | 3.88 | 4.00 | 13,726 | 4.00 |
| 3/11/2025 | 4.15 | 4.16 | 3.84 | 4.03 | 21,199 | 4.03 |
| 3/10/2025 | 4.20 | 4.30 | 4.06 | 4.15 | 10,220 | 4.15 |
| 3/07/2025 | 4.26 | 4.29 | 4.11 | 4.19 | 23,295 | 4.19 |
| 3/06/2025 | 3.99 | 4.34 | 3.95 | 4.26 | 44,183 | 4.26 |
| 3/05/2025 | 3.82 | 4.09 | 3.70 | 4.09 | 40,292 | 4.09 |
| 3/04/2025 | 3.79 | 4.30 | 3.66 | 3.88 | 94,118 | 3.88 |
| 3/03/2025 | 4.25 | 4.30 | 3.45 | 3.61 | 73,608 | 3.61 |
| 2/28/2025 | 3.93 | 4.34 | 3.79 | 4.28 | 77,356 | 4.28 |
| 2/27/2025 | 3.98 | 4.15 | 3.75 | 3.87 | 16,696 | 3.87 |
| 2/26/2025 | 3.95 | 4.20 | 3.58 | 3.98 | 106,791 | 3.98 |
| 2/25/2025 | 3.70 | 4.96 | 3.61 | 4.22 | 308,515 | 4.22 |
| 2/24/2025 | 3.45 | 3.79 | 3.34 | 3.70 | 102,033 | 3.70 |
| 2/21/2025 | 3.53 | 3.65 | 3.35 | 3.45 | 19,585 | 3.45 |
| 2/20/2025 | 3.54 | 3.65 | 3.44 | 3.53 | 15,545 | 3.53 |
| 2/19/2025 | 3.65 | 3.65 | 3.42 | 3.42 | 7,798 | 3.42 |
| 2/18/2025 | 3.61 | 3.74 | 3.37 | 3.41 | 9,877 | 3.41 |
| 2/14/2025 | 3.69 | 3.74 | 3.49 | 3.59 | 8,967 | 3.59 |
| 2/13/2025 | 3.75 | 3.80 | 3.51 | 3.73 | 22,776 | 3.73 |
| 2/12/2025 | 3.61 | 3.83 | 3.60 | 3.83 | 30,489 | 3.83 |
| 2/11/2025 | 3.49 | 3.66 | 3.42 | 3.65 | 31,011 | 3.65 |
| 2/10/2025 | 3.45 | 3.56 | 3.34 | 3.40 | 19,524 | 3.40 |
| 2/07/2025 | 3.55 | 3.55 | 3.37 | 3.44 | 9,067 | 3.44 |
| 2/06/2025 | 3.44 | 3.60 | 3.39 | 3.53 | 39,535 | 3.53 |
| 2/05/2025 | 3.47 | 3.66 | 3.33 | 3.33 | 55,236 | 3.33 |
| 2/04/2025 | 3.59 | 3.60 | 3.41 | 3.41 | 22,836 | 3.41 |
| 2/03/2025 | 3.65 | 3.68 | 3.51 | 3.59 | 17,973 | 3.59 |
| 1/31/2025 | 4.17 | 4.17 | 3.65 | 3.68 | 27,862 | 3.68 |
| 1/30/2025 | 4.10 | 4.22 | 3.95 | 4.22 | 23,083 | 4.22 |
| 1/29/2025 | 3.92 | 4.13 | 3.92 | 4.11 | 17,360 | 4.11 |
| 1/28/2025 | 3.87 | 4.00 | 3.71 | 3.96 | 19,323 | 3.96 |
| 1/27/2025 | 4.10 | 4.27 | 3.76 | 3.93 | 60,212 | 3.93 |
| 1/24/2025 | 4.20 | 5.40 | 4.01 | 4.44 | 412,357 | 4.44 |
| 1/23/2025 | 3.61 | 4.09 | 3.47 | 4.00 | 99,721 | 4.00 |
| 1/22/2025 | 3.59 | 3.63 | 3.50 | 3.62 | 13,392 | 3.62 |
| 1/21/2025 | 3.55 | 3.59 | 3.45 | 3.57 | 33,146 | 3.57 |
| 1/17/2025 | 3.63 | 3.65 | 3.31 | 3.35 | 22,800 | 3.35 |
| 1/16/2025 | 3.47 | 3.58 | 3.40 | 3.55 | 14,620 | 3.55 |
| 1/15/2025 | 3.37 | 3.67 | 3.36 | 3.47 | 19,623 | 3.47 |
| 1/14/2025 | 3.61 | 3.61 | 3.30 | 3.36 | 77,068 | 3.36 |
| 1/13/2025 | 3.62 | 3.65 | 3.53 | 3.65 | 13,475 | 3.65 |
| 1/10/2025 | 3.52 | 3.83 | 3.52 | 3.65 | 36,496 | 3.65 |
| 1/08/2025 | 3.78 | 3.78 | 3.50 | 3.51 | 49,139 | 3.51 |