Australia markets closed

Bluejay Diagnostics, Inc. (BJDX)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.5470+0.0092 (+1.71%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.48800.55060.48800.54700.547020,865
02 May 20240.52900.53500.48000.53000.530066,400
01 May 20240.52000.55000.48100.53600.536082,000
30 Apr 20240.56600.58500.39000.49000.490089,700
29 Apr 20240.62000.66100.50000.55400.5540252,200
26 Apr 20240.57100.67000.57100.64200.6420739,800
25 Apr 20240.51200.64000.51200.55100.551019,100
24 Apr 20240.60400.65000.55000.55000.550013,300
23 Apr 20240.62500.63100.61200.62500.625014,300
22 Apr 20240.56000.65000.56000.62000.620041,200
19 Apr 20240.55900.59000.55000.55000.550025,200
18 Apr 20240.55000.60000.52300.55300.553028,700
17 Apr 20240.55200.59000.47200.55000.550016,400
16 Apr 20240.62000.62000.47000.55100.551057,000
15 Apr 20240.62200.65400.57800.59000.590012,000
12 Apr 20240.70000.70000.61600.62200.622010,100
11 Apr 20240.68000.72500.66100.66100.661024,700
10 Apr 20240.65000.67000.62000.67000.670033,900
09 Apr 20240.67200.68000.60100.61900.619034,400
08 Apr 20240.68000.69000.64000.64000.640014,100
05 Apr 20240.70000.70000.65200.66000.660016,600
04 Apr 20240.72000.72000.65700.70800.708051,600
03 Apr 20240.74500.75000.70100.72000.720036,600
02 Apr 20240.78100.78100.72000.75600.756063,600
01 Apr 20240.79200.80900.77100.77100.771020,100
28 Mar 20240.78900.81000.78200.80300.803015,400
27 Mar 20240.79500.80400.75000.80400.804032,000
26 Mar 20240.78000.81200.78000.81200.81205,800
25 Mar 20240.82000.82000.77600.82000.820019,700
22 Mar 20240.83600.83600.78000.80300.803012,800
21 Mar 20240.80000.87000.80000.83600.836017,300
20 Mar 20240.82000.83600.82000.82100.82105,800
19 Mar 20240.83600.84000.82000.83500.835018,700
18 Mar 20240.77500.87400.77500.83600.836047,500
15 Mar 20240.82600.87400.80000.80000.800015,900
14 Mar 20240.82000.85000.82000.82500.825011,200
13 Mar 20240.81900.85000.77000.81600.816071,200
12 Mar 20240.87000.90800.79700.81800.818062,600
11 Mar 20240.91900.92000.85500.87900.879067,800
08 Mar 20240.85300.96700.85300.89900.8990147,400
07 Mar 20240.86500.89000.84500.87200.872072,900
06 Mar 20240.88100.89000.76300.87200.8720233,800
05 Mar 20240.82000.88100.81000.86100.8610166,400
04 Mar 20240.77900.82000.77000.79600.796042,400
01 Mar 20240.77900.82100.75000.82000.820042,900
29 Feb 20240.75600.79000.75500.78900.789026,000
28 Feb 20240.75000.79000.73600.74000.740039,200
27 Feb 20240.77000.80000.74600.75400.754037,700
26 Feb 20240.73900.79000.73000.73500.735038,900
23 Feb 20240.77100.79000.73200.75000.750060,700
22 Feb 20240.78600.82500.77000.77100.771033,900
21 Feb 20240.80000.81100.76000.76800.768022,000
20 Feb 20240.77000.82600.77000.80900.809028,300
16 Feb 20240.82000.82000.77100.79100.79108,700
15 Feb 20240.82000.83300.76000.79000.790020,700
14 Feb 20240.78800.80400.76000.76000.760020,400
13 Feb 20240.82000.82600.76000.76000.760024,300
12 Feb 20240.81500.85200.80000.80300.803033,500
09 Feb 20240.81000.83500.79900.81200.812023,800
08 Feb 20240.81900.81900.77000.77100.771044,000
07 Feb 20240.77600.83000.77000.78000.780023,900
06 Feb 20240.78200.81000.78000.79100.791013,200
05 Feb 20240.78000.83000.76500.78200.782047,100
02 Feb 20240.80100.83000.77000.78000.780046,700
01 Feb 20240.80000.85000.78000.80000.800065,200
31 Jan 20240.80000.85000.79000.80100.801014,400
30 Jan 20240.76300.81500.76300.81400.814039,700
29 Jan 20240.75900.84000.75900.76300.763050,500
26 Jan 20240.75500.84000.75500.77000.770044,100
25 Jan 20240.81100.83000.75500.77200.7720121,600
24 Jan 20240.85000.85000.80500.84000.840056,700
23 Jan 20240.87000.90000.82800.84400.844046,400
22 Jan 20240.87500.93000.86000.87600.876023,100
19 Jan 20240.93000.97000.88700.88700.887032,300
18 Jan 20240.92900.96000.90000.92000.920025,500
17 Jan 20240.95000.98600.92900.92900.929042,500
16 Jan 20241.02001.04900.95001.01001.010061,900
12 Jan 20241.08001.08001.00001.02001.020078,500
11 Jan 20241.10001.10001.03001.08001.080070,200
10 Jan 20241.11001.11601.00201.07001.0700101,500
09 Jan 20241.18001.18001.08001.09001.090067,500
08 Jan 20241.17001.19001.14501.16001.160055,800
05 Jan 20241.19001.22001.16001.20001.200087,700
04 Jan 20241.21001.22001.12001.19001.1900140,400
03 Jan 20241.19001.20001.15001.15001.150096,200
02 Jan 20241.22001.22001.13001.19001.190096,400
29 Dec 20231.27001.27001.18001.22001.2200201,400
28 Dec 20231.22001.33001.17101.18501.1850861,500
27 Dec 20232.48002.48001.75501.75501.7550229,700
26 Dec 20232.79002.82002.60002.60002.600025,000
22 Dec 20233.08003.15002.81502.92502.925028,200
21 Dec 20233.06003.18003.06003.10003.10004,400
20 Dec 20232.94003.09002.94002.96002.96003,300
19 Dec 20233.12503.12502.98003.09003.09003,900
18 Dec 20233.17003.26002.90002.91802.91807,600
15 Dec 20233.43003.43002.91002.91002.910016,200
14 Dec 20233.05403.25003.03903.07003.07003,700
13 Dec 20233.21003.29002.85003.01003.01008,000
12 Dec 20233.15003.91003.10003.15003.150058,200
11 Dec 20233.30003.30003.09003.09003.09002,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...