Bluejay Diagnostics Inc (BJDX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -13.7387387387 | 4.44 | 4.5484 | 3.5 | 89348 | 3.83724759 | CS |
| 4 | -0.33 | -7.93269230769 | 4.16 | 5.49 | 3.25 | 175755 | 4.54893589 | CS |
| 12 | -1.09 | -22.1544715447 | 4.92 | 12.45 | 3.03 | 17228171 | 6.47312484 | CS |
| 26 | -27.17 | -87.6451612903 | 31 | 37.5 | 3.03 | 8998248 | 7.77253053 | CS |
| 52 | -440.17 | -99.1373873874 | 444 | 446.56 | 3.03 | 4734383 | 12.65197692 | CS |
| 156 | -21116.17 | -99.9818655303 | 21120 | 25600 | 3.03 | 1967806 | 1305.82485486 | CS |
| 260 | -43756.17 | -99.9912477148 | 43760 | 50000 | 3.03 | 1998719 | 2806.82361485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 3.65 | 0.14 | 3.99 | 3.52 | 3.8299 | 3.52 | 36485 |
| 1736379300 | 3.51 | -0.34 | -8.83 | 3.78 | 3.78 | 3.5 | 49098 |
| 1736292900 | 3.85 | 0.12 | 3.22 | 3.84 | 3.9 | 3.6 | 154296 |
| 1736206500 | 3.73 | -0.73 | -16.37 | 4 | 4.16 | 3.71 | 112059 |
| 1735947300 | 4.46 | -0.12 | -2.62 | 4.44 | 4.5484 | 4.242 | 41939 |
| 1735860900 | 4.58 | -0.29 | -5.95 | 4.68 | 4.85 | 4.44 | 247041 |
| 1735688100 | 4.87 | 1.02 | 26.49 | 4.72 | 5 | 4.12 | 1717506 |
| 1735601700 | 3.85 | 0.23 | 6.35 | 3.54 | 3.97 | 3.5 | 106177 |
| 1735342500 | 3.62 | -0.13 | -3.47 | 3.74 | 4.03 | 3.5 | 86305 |
| 1735256100 | 3.75 | -0.1 | -2.60 | 3.87 | 3.87 | 3.61 | 35167 |
| 1735077840 | 3.85 | 0.22 | 6.06 | 3.63 | 3.9499 | 3.63 | 14649 |
| 1734996900 | 3.63 | -0.21 | -5.47 | 3.88 | 4.04 | 3.25 | 88370 |
| 1734737700 | 3.84 | -0.06 | -1.54 | 3.85 | 4.14 | 3.73 | 25763 |
| 1734651300 | 3.9 | -0.27 | -6.47 | 4.15 | 4.1958 | 3.56 | 52000 |
| 1734564900 | 4.17 | -0.21 | -4.79 | 4.3099999 | 4.4287 | 4.05 | 49907 |
| 1734478500 | 4.38 | -0.61 | -12.22 | 4.3 | 4.788 | 4.3 | 56772 |
| 1734392100 | 4.99 | 0.36 | 7.78 | 4.58 | 5.49 | 4.54 | 104054 |
| 1734132900 | 4.63 | 0.03 | 0.65 | 4.16 | 4.79 | 4.1516 | 46740 |
| 1734046500 | 4.6 | 0.5 | 12.20 | 4.08 | 4.66 | 4.07 | 63502 |
| 1733960100 | 4.1 | -0.74 | -15.29 | 4.21 | 4.4573 | 4.07 | 74947 |
| 1733873700 | 4.84 | 0.78 | 19.21 | 4.04 | 4.8721 | 4 | 124429 |
| 1733787300 | 4.0599999 | -0.1 | -2.40 | 3.89 | 4.38 | 3.73 | 160637 |
| 1733528100 | 4.16 | -2.04 | -32.90 | 4.76 | 4.9896 | 3.91 | 452599 |
| 1733441700 | 6.2 | 2.31 | 59.38 | 6.55 | 7.19 | 4.8 | 17014199 |
| 1733355300 | 3.89 | 0.24 | 6.58 | 3.64 | 3.95 | 3.4502 | 335371 |
| 1733268900 | 3.65 | 0.12 | 3.40 | 3.51 | 3.92 | 3.42 | 81510 |
| 1733182500 | 3.53 | -0.03 | -0.84 | 3.56 | 3.58 | 3.3233 | 29951 |
| 1732917840 | 3.56 | 0.08 | 2.30 | 3.5 | 3.66 | 3.5 | 8300 |
| 1732750500 | 3.48 | -0.14 | -3.87 | 3.62 | 3.65 | 3.2248 | 19595 |
| 1732664100 | 3.62 | -0.13 | -3.47 | 3.75 | 3.88 | 3.4002 | 36296 |
| 1732577700 | 3.75 | 0.23 | 6.53 | 3.52 | 3.85 | 3.4 | 50969 |
| 1732318500 | 3.52 | 0.02 | 0.57 | 3.5 | 3.9949 | 3.3001 | 109825 |
| 1732232100 | 3.5 | 0.06 | 1.74 | 3.2599999 | 3.7901 | 3.2 | 114857 |
| 1732145700 | 3.44 | 0.2 | 6.17 | 3.2 | 3.58 | 3.05 | 149181 |
| 1732059300 | 3.24 | -0.49 | -13.14 | 3.65 | 3.77 | 3.0299999 | 169231 |
| 1731972900 | 3.73 | 0.42 | 12.69 | 3.18 | 4.0699 | 3.13 | 225271 |
| 1731713700 | 3.3099999 | -0.39 | -10.54 | 3.705 | 3.705 | 3.2599999 | 124632 |
| 1731627300 | 3.7 | -1.5 | -28.85 | 4.135 | 4.25 | 3.5 | 144365 |
| 1731540900 | 5.2 | -0.2 | -3.70 | 4.75 | 5.785 | 4.605 | 195035 |
| 1731454500 | 5.4 | 0.69 | 14.65 | 5.25 | 7 | 5.005 | 787693 |
| 1731368100 | 4.71 | 0.16 | 3.52 | 4.59 | 4.85 | 4.44 | 65087 |
| 1731108900 | 4.55 | -0.08 | -1.73 | 4 | 4.74 | 4 | 132997 |
| 1731022500 | 4.63 | 0.04 | 0.76 | 4.8099999 | 5.85 | 4.5249999 | 717247 |
| 1730936100 | 4.595 | -2.26 | -32.92 | 5.065 | 5.3949999 | 4.35 | 388419 |
| 1730849700 | 6.85 | 3.21 | 87.93 | 3.705 | 12.45 | 3.705 | 15681830 |
| 1730763300 | 3.645 | -0.55 | -13.11 | 4.195 | 4.195 | 3.64 | 40471 |
| 1730500500 | 4.195 | -0.13 | -3.01 | 4.25 | 4.35 | 4 | 27899 |
| 1730414100 | 4.3249999 | -0.35 | -7.49 | 4.535 | 4.63495 | 4 | 41985 |
| 1730327700 | 4.675 | -0.27 | -5.36 | 4.875 | 4.9349999 | 4.35 | 29228 |
| 1730241300 | 4.9399999 | -0.36 | -6.70 | 5.135 | 5.28 | 4.83 | 20394 |
| 1730154900 | 5.295 | 0.03 | 0.57 | 5.265 | 5.41 | 5.135 | 29022 |
| 1729895700 | 5.265 | 0.29 | 5.83 | 4.975 | 5.5599999 | 4.87 | 59835 |
| 1729809300 | 4.975 | -0.62 | -11.00 | 5.1499999 | 5.2449999 | 4.5 | 76711 |
| 1729722900 | 5.59 | 0.09 | 1.54 | 5.75 | 5.83 | 5.1499999 | 188023 |
| 1729636500 | 5.505 | 0.16 | 2.90 | 5.25 | 5.55 | 4.725 | 144480 |
| 1729550100 | 5.35 | 0.65 | 13.83 | 4.7 | 5.835 | 4.55 | 211511 |
| 1729290900 | 4.7 | -0.25 | -5.05 | 4.92 | 5.025 | 4.1 | 86874 |
| 1729204500 | 4.95 | -0.25 | -4.81 | 5 | 5.1049999 | 4.78 | 55354 |
| 1729118100 | 5.2 | -0.28 | -5.02 | 5.8 | 6.725 | 4.835 | 275799 |
| 1729031700 | 5.475 | 0.02 | 0.46 | 5.305 | 5.625 | 5.2699999 | 66541 |
| 1728945300 | 5.45 | -0.34 | -5.87 | 5.65 | 5.695 | 5.21 | 157275 |
| 1728686100 | 5.79 | -0.11 | -1.78 | 5.85 | 6.1 | 5.65 | 40647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
