MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BJDX — Bluejay Diagnostics, Inc. Common Stock
NasdaqBluejay Diagnostics, Inc. Common Stock
$0.84
-0.01(-1.12%)
- O
- 0.85
- H
- 0.85
- L
- 0.83
- V
- 112.46K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.84
Period Return-87.62%
Period High$16.68
Period Low$0.80
Avg Daily Volume1.40M
Total Trading Days365
BJDX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.85 | $0.85 | $0.83 | $0.84 | $-0.01 | -1.12% | 112,456 | $0.84 | $0.83 $0.85 |
| Oct 1, 2026 | $0.86 | $0.87 | $0.84 | $0.85 | $-0.01 | -1.03% | 59,835 | $0.85 | $0.84 $0.87 |
| Sep 30, 2026 | $0.94 | $0.94 | $0.83 | $0.85 | $-0.08 | -8.96% | 401,464 | $0.88 | $0.83 $0.94 |
| Sep 29, 2026 | $0.96 | $0.97 | $0.93 | $0.94 | $-0.02 | -2.18% | 264,837 | $0.95 | $0.93 $0.97 |
| Sep 28, 2026 | $0.94 | $0.96 | $0.93 | $0.96 | +$0.04 | +4.19% | 249,237 | $0.95 | $0.93 $0.96 |
| Sep 25, 2026 | $0.95 | $0.96 | $0.91 | $0.92 | $-0.03 | -3.02% | 286,412 | $0.93 | $0.91 $0.96 |
| Sep 24, 2026 | $0.93 | $0.99 | $0.93 | $0.95 | $-0.02 | -1.94% | 200,751 | $0.95 | $0.93 $0.99 |
| Sep 23, 2026 | $0.94 | $0.97 | $0.90 | $0.97 | $-0.03 | -3.12% | 744,215 | $0.94 | $0.90 $0.97 |
| Sep 22, 2026 | $0.91 | $1.03 | $0.90 | $1.00 | +$0.09 | +9.65% | 4,521,244 | $1.04 | $0.90 $1.03 |
| Sep 21, 2026 | $0.93 | $0.94 | $0.90 | $0.91 | $-0.01 | -0.87% | 215,341 | $0.92 | $0.90 $0.94 |
| Sep 18, 2026 | $0.85 | $0.96 | $0.85 | $0.92 | +$0.08 | +8.88% | 896,672 | $0.90 | $0.85 $0.96 |
| Sep 17, 2026 | $0.81 | $0.87 | $0.81 | $0.85 | +$0.03 | +4.00% | 126,665 | $0.84 | $0.81 $0.87 |
| Sep 16, 2026 | $0.85 | $0.88 | $0.80 | $0.81 | $-0.04 | -4.14% | 149,491 | $0.83 | $0.80 $0.88 |
| Sep 15, 2026 | $0.87 | $0.87 | $0.83 | $0.85 | $-0.00 | -0.29% | 92,009 | $0.84 | $0.83 $0.87 |
| Sep 14, 2026 | $0.86 | $0.88 | $0.85 | $0.85 | $-0.05 | -5.26% | 168,356 | $0.87 | $0.85 $0.88 |
| Sep 11, 2026 | $1.00 | $1.01 | $0.86 | $0.90 | $-0.11 | -11.16% | 340,904 | $0.91 | $0.86 $1.01 |
| Sep 10, 2026 | $0.97 | $1.02 | $0.96 | $1.01 | +$0.00 | +0.00% | 308,364 | $0.98 | $0.96 $1.02 |
| Sep 9, 2026 | $1.01 | $1.08 | $0.89 | $1.01 | $-0.02 | -1.94% | 1,447,509 | $0.99 | $0.89 $1.08 |
| Sep 8, 2026 | $1.03 | $1.09 | $0.91 | $1.03 | +$0.20 | +23.74% | 46,226,644 | $1.04 | $0.91 $1.09 |
| Sep 4, 2026 | $0.84 | $0.85 | $0.82 | $0.83 | $-0.02 | -1.94% | 92,005 | $0.83 | $0.82 $0.85 |
| Sep 3, 2026 | $0.84 | $0.86 | $0.82 | $0.85 | $-0.00 | -0.02% | 143,374 | $0.84 | $0.82 $0.86 |
| Sep 2, 2026 | $0.85 | $0.87 | $0.82 | $0.85 | +$0.00 | +0.19% | 257,139 | $0.84 | $0.82 $0.87 |
| Sep 1, 2026 | $0.83 | $0.86 | $0.82 | $0.85 | $-0.02 | -2.59% | 177,254 | $0.84 | $0.82 $0.86 |
| Aug 31, 2026 | $0.91 | $0.91 | $0.83 | $0.87 | $-0.03 | -3.33% | 544,711 | $0.87 | $0.83 $0.91 |
| Aug 28, 2026 | $0.92 | $1.24 | $0.88 | $0.90 | $-0.01 | -1.04% | 11,372,846 | $1.05 | $0.88 $1.24 |
| Aug 27, 2026 | $0.88 | $0.93 | $0.88 | $0.91 | +$0.02 | +1.80% | 145,937 | $0.90 | $0.88 $0.93 |
| Aug 26, 2026 | $0.92 | $0.95 | $0.89 | $0.89 | $-0.02 | -2.49% | 82,342 | $0.92 | $0.89 $0.95 |
| Aug 25, 2026 | $0.91 | $0.96 | $0.90 | $0.92 | +$0.02 | +1.78% | 124,214 | $0.92 | $0.90 $0.96 |
| Aug 24, 2026 | $0.93 | $0.93 | $0.89 | $0.90 | $-0.01 | -1.17% | 84,282 | $0.90 | $0.89 $0.93 |
| Aug 21, 2026 | $0.93 | $0.95 | $0.90 | $0.91 | $-0.03 | -3.02% | 120,323 | $0.92 | $0.90 $0.95 |