Bluejay Diagnostics Inc (BJDX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0061 | -4.03706154864 | 0.1511 | 0.165 | 0.1367 | 772626 | 0.15105071 | CS |
| 4 | -0.0839 | -36.6535605068 | 0.2289 | 0.235 | 0.131 | 1975863 | 0.18554308 | CS |
| 12 | -0.595 | -80.4054054054 | 0.74 | 0.75 | 0.131 | 2063245 | 0.40472549 | CS |
| 26 | -6.4158 | -97.7899036703 | 6.5608 | 6.96 | 0.131 | 1175881 | 1.00595457 | CS |
| 52 | -41.695 | -99.6534416826 | 41.84 | 48.7992 | 0.131 | 773475 | 8.97747218 | CS |
| 156 | -875.055 | -99.9834323583 | 875.2 | 1000 | 0.131 | 769952 | 161.21362623 | CS |
| 260 | -875.055 | -99.9834323583 | 875.2 | 1000 | 0.131 | 769952 | 161.21362623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 0.1524 | 0.0031001 | 2.08 | 0.15 | 0.159 | 0.1454 | 773397 |
| 1726698900 | 0.1492999 | -0.0027 | -1.78 | 0.1471 | 0.1540999 | 0.147 | 550272 |
| 1726612500 | 0.152 | 0.0019 | 1.27 | 0.151 | 0.1539 | 0.1366999 | 701564 |
| 1726526100 | 0.1501 | -0.0012 | -0.79 | 0.1539 | 0.165 | 0.1419999 | 1003602 |
| 1726266900 | 0.1513 | 0.0003 | 0.20 | 0.1511 | 0.16 | 0.151 | 834294 |
| 1726180500 | 0.151 | 0.0016 | 1.07 | 0.1515 | 0.165 | 0.1471 | 923727 |
| 1726094100 | 0.1494 | 0.0044 | 3.03 | 0.148 | 0.1501 | 0.1424999 | 857084 |
| 1726007700 | 0.145 | -0.0021 | -1.43 | 0.148196 | 0.1519 | 0.1424999 | 719385 |
| 1725921300 | 0.1471 | -0.0025 | -1.67 | 0.1497 | 0.1543 | 0.131 | 928239 |
| 1725662100 | 0.1496 | -0.0033 | -2.16 | 0.153 | 0.1641 | 0.1412 | 1428261 |
| 1725575700 | 0.1529 | -0.0021 | -1.35 | 0.1495 | 0.1549 | 0.146 | 1258904 |
| 1725489300 | 0.155 | -0.0074 | -4.56 | 0.1579 | 0.171 | 0.1513 | 1396387 |
| 1725402900 | 0.1624 | -0.0243 | -13.02 | 0.1665 | 0.17 | 0.1515 | 1964621 |
| 1725057300 | 0.1867 | -0.0133 | -6.65 | 0.1989 | 0.2014 | 0.171 | 2610109 |
| 1724970900 | 0.2 | 0.0024 | 1.21 | 0.206 | 0.2154 | 0.1875 | 4857707 |
| 1724884500 | 0.1976 | -0.0219 | -9.98 | 0.2313 | 0.235 | 0.1902 | 5953889 |
| 1724798100 | 0.2195 | 0.0103 | 4.92 | 0.2175 | 0.2299 | 0.211 | 4151448 |
| 1724711700 | 0.2092 | 0.0004 | 0.19 | 0.2149 | 0.234 | 0.2061 | 3427272 |
| 1724452500 | 0.2088 | -0.0209 | -9.10 | 0.2289 | 0.2289 | 0.2 | 3201244 |
| 1724366100 | 0.2297 | -0.02535 | -9.94 | 0.2486 | 0.2549 | 0.2207 | 3822633 |
| 1724279700 | 0.25505 | -0.03095 | -10.82 | 0.2851 | 0.295 | 0.255 | 1283709 |
| 1724193300 | 0.2859999 | -0.0145 | -4.83 | 0.2932 | 0.3045 | 0.2752 | 769004 |
| 1724106900 | 0.3005 | 0.0325 | 12.13 | 0.2897 | 0.365 | 0.28 | 4219610 |
| 1723847700 | 0.268 | -0.038 | -12.42 | 0.3051 | 0.3051 | 0.2505 | 1233325 |
| 1723761300 | 0.306 | 0.0082 | 2.75 | 0.292 | 0.3173 | 0.292 | 247200 |
| 1723674900 | 0.2978 | -0.0363 | -10.87 | 0.331 | 0.341 | 0.2829 | 694513 |
| 1723588500 | 0.3341 | -0.0058 | -1.71 | 0.3358999 | 0.3479999 | 0.322 | 310765 |
| 1723502100 | 0.3399 | -0.0191 | -5.32 | 0.34 | 0.359 | 0.3342 | 350474 |
| 1723242900 | 0.359 | -0.0073 | -1.99 | 0.3643 | 0.38 | 0.3451 | 549835 |
| 1723156500 | 0.3663 | -0.0336 | -8.40 | 0.375 | 0.4 | 0.3599 | 750152 |
| 1723070100 | 0.3999 | -0.0315 | -7.30 | 0.4 | 0.62 | 0.3036 | 2624209 |
| 1722983700 | 0.4314 | -0.021 | -4.64 | 0.4325 | 0.48 | 0.4094 | 1155698 |
| 1722897300 | 0.4524 | -0.0976 | -17.75 | 0.455401 | 0.528 | 0.4 | 2639249 |
| 1722638100 | 0.55 | 0.05 | 10.00 | 0.584275 | 0.75 | 0.5 | 46037218 |
| 1722551700 | 0.5 | 0.0197 | 4.10 | 0.484 | 0.51 | 0.472 | 677632 |
| 1722465300 | 0.4803 | -0.0348 | -6.76 | 0.5185 | 0.52 | 0.47 | 254676 |
| 1722378900 | 0.5151 | -0.06035 | -10.49 | 0.5502 | 0.5734 | 0.5012 | 415698 |
| 1722292500 | 0.57545 | -0.00605 | -1.04 | 0.6393 | 0.66 | 0.5618 | 1032843 |
| 1722033300 | 0.5815 | -0.0595 | -9.28 | 0.6284999 | 0.631 | 0.5669999 | 389282 |
| 1721946900 | 0.641 | 0.0803 | 14.32 | 0.558 | 0.665 | 0.55 | 1006606 |
| 1721860500 | 0.5607 | -0.0367 | -6.14 | 0.595 | 0.595 | 0.56 | 153490 |
| 1721774100 | 0.5974 | -0.0286 | -4.57 | 0.64 | 0.64 | 0.51 | 359733 |
| 1721687700 | 0.626 | -0.0008 | -0.13 | 0.66 | 0.6601 | 0.5855 | 526716 |
| 1721428500 | 0.6268 | 0.0609 | 10.76 | 0.5659 | 0.65 | 0.5515 | 892057 |
| 1721342100 | 0.5659 | 0.0059 | 1.05 | 0.55 | 0.5689 | 0.53 | 525769 |
| 1721255700 | 0.56 | -0.0109 | -1.91 | 0.5632 | 0.5699999 | 0.535 | 321763 |
| 1721169300 | 0.5709 | -0.0021 | -0.37 | 0.5688 | 0.585 | 0.55 | 437036 |
| 1721082900 | 0.573 | -0.03445 | -5.67 | 0.587 | 0.6 | 0.562 | 516339 |
| 1720823700 | 0.60745 | 0.00245 | 0.40 | 0.5845 | 0.6294999 | 0.5651 | 571363 |
| 1720737300 | 0.605 | 0.0095 | 1.60 | 0.605 | 0.67 | 0.5908 | 1419180 |
| 1720650900 | 0.5955 | -0.0444 | -6.94 | 0.62 | 0.651 | 0.575 | 462444 |
| 1720564500 | 0.6399 | 0.0749001 | 13.26 | 0.5495 | 0.656 | 0.53 | 1011663 |
| 1720478100 | 0.5649999 | -0.0314 | -5.26 | 0.59 | 0.60686 | 0.537 | 740418 |
| 1720218900 | 0.5964 | -0.0257 | -4.13 | 0.68 | 0.68 | 0.59 | 339990 |
| 1720040640 | 0.6221 | -0.0279 | -4.29 | 0.64 | 0.65035 | 0.6213 | 348894 |
| 1719959700 | 0.65 | -0.0553 | -7.84 | 0.6899999 | 0.71 | 0.6403 | 932673 |
| 1719873300 | 0.7053 | 0.0061 | 0.87 | 0.6851 | 0.722 | 0.64 | 970609 |
| 1719614100 | 0.6992 | -0.0508 | -6.77 | 0.74 | 0.74 | 0.66 | 1132337 |
| 1719527700 | 0.75 | -0.88 | -53.99 | 0.8808 | 0.89 | 0.68 | 5542918 |
| 1719441300 | 1.6299999 | -1.12 | -40.73 | 2.55 | 2.57 | 1.62 | 2462812 |
| 1719354900 | 2.75 | -0.7 | -20.29 | 3.11 | 3.34 | 2.6878 | 188503 |
| 1719268500 | 3.45 | 0.44 | 14.62 | 3.1 | 3.7701 | 3.1 | 60362 |
| 1719009300 | 3.0099999 | -0.36 | -10.68 | 3.37 | 3.37 | 2.94 | 62589 |
| 1718922900 | 3.37 | 0.44 | 14.84 | 2.68 | 3.6 | 2.62 | 147693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
