Bluejay Diagnostics, Inc. - Common Stock (BJDX)
3.6800
-0.5400 (-12.80%)
Bluejay Diagnostics, Inc. is a healthcare company focused on the development and commercialization of innovative diagnostic solutions that improve patient care and streamline clinical decision-making
The company leverages advanced technologies to create rapid, cost-effective testing methods for various medical conditions, aiming to enhance diagnostic accuracy and efficiency in both laboratory and point-of-care settings. By prioritizing patient needs and leveraging cutting-edge research, Bluejay is positioned to make significant advancements in the realm of medical diagnostics, ultimately contributing to better health outcomes.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 4.17 | 4.17 | 3.65 | 3.68 | 27,717 | 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 |
| 1/07/2025 | 3.84 | 3.90 | 3.60 | 3.85 | 154,009 | 3.85 |
| 1/06/2025 | 4.00 | 4.16 | 3.71 | 3.73 | 111,741 | 3.73 |
| 1/03/2025 | 4.44 | 4.55 | 4.24 | 4.46 | 42,300 | 4.46 |
| 1/02/2025 | 4.68 | 4.85 | 4.44 | 4.58 | 247,011 | 4.58 |
| 12/31/2024 | 3.85 | 0.00 | 4.87 | 4.87 | 0 | 4.87 |
| 12/30/2024 | 3.54 | 3.97 | 3.50 | 3.85 | 106,176 | 3.85 |
| 12/27/2024 | 3.74 | 4.03 | 3.50 | 3.62 | 86,312 | 3.62 |
| 12/26/2024 | 3.87 | 3.87 | 3.61 | 3.75 | 35,167 | 3.75 |
| 12/24/2024 | 3.63 | 3.95 | 3.63 | 3.80 | 14,649 | 3.80 |
| 12/23/2024 | 3.88 | 4.04 | 3.25 | 3.63 | 88,370 | 3.63 |
| 12/20/2024 | 3.85 | 4.14 | 3.73 | 3.84 | 25,765 | 3.84 |
| 12/19/2024 | 4.15 | 4.20 | 3.56 | 3.85 | 50,900 | 3.85 |
| 12/18/2024 | 4.31 | 4.43 | 4.05 | 4.17 | 49,907 | 4.17 |
| 12/17/2024 | 4.30 | 4.79 | 4.30 | 4.38 | 56,652 | 4.38 |
| 12/16/2024 | 4.58 | 5.49 | 4.54 | 4.99 | 84,636 | 4.99 |
| 12/13/2024 | 4.16 | 4.79 | 4.15 | 4.63 | 46,795 | 4.63 |
| 12/12/2024 | 4.08 | 4.66 | 4.07 | 4.60 | 63,497 | 4.60 |
| 12/11/2024 | 4.21 | 4.46 | 4.07 | 4.10 | 74,947 | 4.10 |
| 12/10/2024 | 4.04 | 4.87 | 4.00 | 4.84 | 124,429 | 4.84 |
| 12/09/2024 | 3.83 | 4.38 | 3.73 | 4.06 | 160,479 | 4.06 |
| 12/06/2024 | 4.76 | 4.99 | 3.91 | 4.16 | 457,156 | 4.16 |
| 12/05/2024 | 6.54 | 7.19 | 4.80 | 6.20 | 17,020,066 | 6.20 |
| 12/04/2024 | 3.64 | 3.95 | 3.45 | 3.89 | 307,047 | 3.89 |
| 12/03/2024 | 3.51 | 3.92 | 3.42 | 3.65 | 81,910 | 3.65 |
| 12/02/2024 | 3.56 | 3.56 | 3.32 | 3.53 | 29,940 | 3.53 |
| 11/29/2024 | 3.66 | 3.66 | 3.50 | 3.50 | 8,300 | 3.50 |
| 11/27/2024 | 3.62 | 3.65 | 3.22 | 3.48 | 19,702 | 3.48 |
| 11/26/2024 | 3.75 | 3.88 | 3.40 | 3.62 | 36,296 | 3.62 |
| 11/25/2024 | 3.52 | 3.85 | 3.40 | 3.75 | 58,069 | 3.75 |
| 11/22/2024 | 3.34 | 3.99 | 3.30 | 3.52 | 111,248 | 3.52 |
| 11/21/2024 | 3.26 | 3.79 | 3.20 | 3.50 | 114,857 | 3.50 |
| 11/20/2024 | 3.20 | 3.58 | 3.05 | 3.44 | 149,181 | 3.44 |
| 11/19/2024 | 3.65 | 3.77 | 3.03 | 3.24 | 168,905 | 3.24 |
| 11/18/2024 | 3.18 | 4.07 | 3.13 | 3.73 | 225,270 | 3.73 |
| 11/15/2024 | 0.07 | 0.07 | 0.07 | 0.07 | 6,245,820 | 3.31 |
| 11/14/2024 | 0.08 | 0.09 | 0.07 | 0.07 | 7,215,520 | 3.70 |
| 11/13/2024 | 0.09 | 0.12 | 0.09 | 0.10 | 9,656,418 | 5.20 |
| 11/12/2024 | 0.10 | 0.14 | 0.10 | 0.11 | 39,381,062 | 5.40 |
| 11/11/2024 | 0.09 | 0.10 | 0.09 | 0.09 | 3,239,890 | 4.71 |
| 11/08/2024 | 0.08 | 0.09 | 0.08 | 0.09 | 6,682,262 | 4.55 |
| 11/07/2024 | 0.10 | 0.12 | 0.09 | 0.09 | 35,811,519 | 4.63 |
| 11/06/2024 | 0.10 | 0.11 | 0.09 | 0.09 | 20,493,165 | 4.59 |
| 11/05/2024 | 0.07 | 0.14 | 0.07 | 0.14 | 783,989,759 | 6.85 |
| 11/04/2024 | 0.08 | 0.08 | 0.07 | 0.07 | 2,021,478 | 3.65 |
| 11/01/2024 | 0.09 | 0.09 | 0.08 | 0.08 | 1,406,591 | 4.20 |