NasdaqCM - Nasdaq Real Time Price USD
Bluejay Diagnostics, Inc. (BJDX)
1.9300
+0.1400
+(7.82%)
At close: May 19 at 4:00:01 PM EDT
1.9400
+0.01
+(0.52%)
After hours: May 19 at 7:40:17 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 1.7800 | 1.9370 | 1.7300 | 1.9300 | 1.9300 | 110,300 |
| May 16, 2025 | 1.7900 | 1.8600 | 1.7200 | 1.7900 | 1.7900 | 33,200 |
| May 15, 2025 | 1.7500 | 1.7800 | 1.6700 | 1.7800 | 1.7800 | 50,400 |
| May 14, 2025 | 1.7400 | 1.7990 | 1.7100 | 1.7100 | 1.7100 | 67,900 |
| May 13, 2025 | 1.8300 | 1.8300 | 1.7300 | 1.8100 | 1.8100 | 56,400 |
| May 12, 2025 | 1.7500 | 1.8200 | 1.7200 | 1.7800 | 1.7800 | 60,100 |
| May 9, 2025 | 1.7600 | 1.8700 | 1.6800 | 1.7500 | 1.7500 | 87,800 |
| May 8, 2025 | 1.7300 | 1.7900 | 1.6600 | 1.7600 | 1.7600 | 77,700 |
| May 7, 2025 | 1.7300 | 1.7700 | 1.6680 | 1.7220 | 1.7220 | 73,600 |
| May 6, 2025 | 1.7400 | 1.8100 | 1.7100 | 1.7600 | 1.7600 | 64,000 |
| May 5, 2025 | 1.8100 | 1.8100 | 1.7000 | 1.7500 | 1.7500 | 196,700 |
| May 2, 2025 | 2.0700 | 2.0700 | 1.8700 | 1.9200 | 1.9200 | 246,000 |
| May 1, 2025 | 1.9200 | 2.0800 | 1.8700 | 2.0700 | 2.0700 | 3,635,200 |
| Apr 30, 2025 | 1.8200 | 2.3300 | 1.7500 | 1.9100 | 1.9100 | 899,800 |
| Apr 29, 2025 | 1.7400 | 1.9630 | 1.7300 | 1.9400 | 1.9400 | 361,200 |
| Apr 28, 2025 | 1.6800 | 1.8500 | 1.6300 | 1.7000 | 1.7000 | 308,500 |
| Apr 25, 2025 | 1.6400 | 1.6700 | 1.5000 | 1.6700 | 1.6700 | 317,800 |
| Apr 24, 2025 | 1.6900 | 1.7200 | 1.4600 | 1.6400 | 1.6400 | 357,400 |
| Apr 23, 2025 | 1.7000 | 1.7500 | 1.5900 | 1.6900 | 1.6900 | 236,300 |
| Apr 22, 2025 | 1.7400 | 1.7700 | 1.6500 | 1.6900 | 1.6900 | 118,500 |
| Apr 21, 2025 | 1.9000 | 1.9390 | 1.6000 | 1.7100 | 1.7100 | 174,900 |
| Apr 17, 2025 | 2.2100 | 2.2200 | 1.8300 | 1.9800 | 1.9800 | 210,200 |
| Apr 16, 2025 | 2.2500 | 2.3200 | 2.1600 | 2.2100 | 2.2100 | 127,100 |
| Apr 15, 2025 | 2.3700 | 2.5000 | 2.1700 | 2.3300 | 2.3300 | 299,100 |
| Apr 14, 2025 | 2.5500 | 2.6210 | 2.2800 | 2.3400 | 2.3400 | 249,200 |
| Apr 11, 2025 | 2.5500 | 2.7500 | 2.5000 | 2.6400 | 2.6400 | 262,000 |
| Apr 10, 2025 | 2.5400 | 3.6000 | 2.3700 | 2.5800 | 2.5800 | 2,545,000 |
| Apr 9, 2025 | 2.7400 | 2.9300 | 2.2200 | 2.4800 | 2.4800 | 652,700 |
| Apr 8, 2025 | 3.8400 | 3.8500 | 2.8100 | 2.9500 | 2.9500 | 2,052,400 |
| Apr 7, 2025 | 8.2500 | 10.2000 | 6.9400 | 7.5000 | 7.5000 | 59,504,300 |
| Apr 4, 2025 | 3.1500 | 4.5000 | 3.0700 | 3.5300 | 3.5300 | 1,515,200 |
| Apr 3, 2025 | 3.7000 | 3.7900 | 3.1200 | 3.2500 | 3.2500 | 33,900 |
| Apr 2, 2025 | 3.6000 | 3.8000 | 3.5200 | 3.7000 | 3.7000 | 17,300 |
| Apr 1, 2025 | 3.7190 | 3.8280 | 3.6000 | 3.6200 | 3.6200 | 36,200 |
| Mar 31, 2025 | 3.9320 | 3.9320 | 3.6080 | 3.7300 | 3.7300 | 14,700 |
| Mar 28, 2025 | 3.8000 | 3.9900 | 3.7700 | 3.8100 | 3.8100 | 38,900 |
| Mar 27, 2025 | 3.7300 | 4.0240 | 3.7000 | 3.8400 | 3.8400 | 39,700 |
| Mar 26, 2025 | 3.7700 | 3.8400 | 3.5200 | 3.7300 | 3.7300 | 27,200 |
| Mar 25, 2025 | 3.9300 | 3.9300 | 3.6200 | 3.8400 | 3.8400 | 24,700 |
| Mar 24, 2025 | 4.0450 | 4.1900 | 3.8000 | 3.9300 | 3.9300 | 74,100 |
| Mar 21, 2025 | 4.0250 | 4.2850 | 4.0000 | 4.1900 | 4.1900 | 14,500 |
| Mar 20, 2025 | 4.0000 | 4.1400 | 3.8800 | 3.9500 | 3.9500 | 51,400 |
| Mar 19, 2025 | 4.2000 | 4.3700 | 4.0500 | 4.1000 | 4.1000 | 23,900 |
| Mar 18, 2025 | 4.3200 | 4.8000 | 4.2000 | 4.3990 | 4.3990 | 101,800 |
| Mar 17, 2025 | 4.1500 | 4.2260 | 3.9080 | 4.0700 | 4.0700 | 56,100 |
| Mar 14, 2025 | 3.9900 | 4.2000 | 3.8400 | 4.0430 | 4.0430 | 25,400 |
| Mar 13, 2025 | 3.9780 | 4.0800 | 3.6000 | 3.9800 | 3.9800 | 35,500 |
| Mar 12, 2025 | 4.1600 | 4.1600 | 3.8800 | 4.0000 | 4.0000 | 14,700 |
| Mar 11, 2025 | 4.1500 | 4.1600 | 3.8400 | 4.0300 | 4.0300 | 21,200 |
| Mar 10, 2025 | 4.1970 | 4.3000 | 4.0610 | 4.1500 | 4.1500 | 10,900 |
| Mar 7, 2025 | 4.2600 | 4.2900 | 4.1100 | 4.1900 | 4.1900 | 23,300 |
| Mar 6, 2025 | 3.9900 | 4.3400 | 3.9500 | 4.2600 | 4.2600 | 44,800 |
| Mar 5, 2025 | 3.8200 | 4.0900 | 3.7020 | 4.0900 | 4.0900 | 40,300 |
| Mar 4, 2025 | 3.7900 | 4.3000 | 3.6600 | 3.8800 | 3.8800 | 95,200 |
| Mar 3, 2025 | 4.2500 | 4.2960 | 3.4500 | 3.6100 | 3.6100 | 73,600 |
| Feb 28, 2025 | 3.9300 | 4.3400 | 3.7900 | 4.2800 | 4.2800 | 77,400 |
| Feb 27, 2025 | 3.9800 | 4.1500 | 3.7500 | 3.8660 | 3.8660 | 21,900 |
| Feb 26, 2025 | 3.9500 | 4.2000 | 3.5800 | 3.9800 | 3.9800 | 106,800 |
| Feb 25, 2025 | 3.7000 | 4.9600 | 3.6100 | 4.2200 | 4.2200 | 340,600 |
| Feb 24, 2025 | 3.4500 | 3.7900 | 3.3360 | 3.7000 | 3.7000 | 102,500 |
| Feb 21, 2025 | 3.5300 | 3.6500 | 3.3500 | 3.4500 | 3.4500 | 19,600 |
| Feb 20, 2025 | 3.5350 | 3.6500 | 3.4400 | 3.5300 | 3.5300 | 15,500 |
| Feb 19, 2025 | 3.6500 | 3.6500 | 3.4200 | 3.4200 | 3.4200 | 7,800 |
| Feb 18, 2025 | 3.6100 | 3.7400 | 3.3700 | 3.4100 | 3.4100 | 9,900 |
| Feb 14, 2025 | 3.6900 | 3.7400 | 3.4900 | 3.5890 | 3.5890 | 9,000 |
| Feb 13, 2025 | 3.7550 | 3.8000 | 3.5100 | 3.7300 | 3.7300 | 22,800 |
| Feb 12, 2025 | 3.6100 | 3.8300 | 3.6000 | 3.8300 | 3.8300 | 30,500 |
| Feb 11, 2025 | 3.4900 | 3.6600 | 3.4250 | 3.6500 | 3.6500 | 31,000 |
| Feb 10, 2025 | 3.4500 | 3.5600 | 3.3400 | 3.4000 | 3.4000 | 19,500 |
| Feb 7, 2025 | 3.5500 | 3.5500 | 3.3700 | 3.4400 | 3.4400 | 9,100 |
| Feb 6, 2025 | 3.4400 | 3.6010 | 3.3900 | 3.5300 | 3.5300 | 39,500 |
| Feb 5, 2025 | 3.4700 | 3.6600 | 3.3300 | 3.3300 | 3.3300 | 55,200 |
| Feb 4, 2025 | 3.5900 | 3.6000 | 3.4100 | 3.4100 | 3.4100 | 22,800 |
| Feb 3, 2025 | 3.6500 | 3.6800 | 3.5100 | 3.5900 | 3.5900 | 18,000 |
| Jan 31, 2025 | 4.1700 | 4.1700 | 3.6500 | 3.6800 | 3.6800 | 27,700 |
| Jan 30, 2025 | 4.1000 | 4.2200 | 3.9500 | 4.2200 | 4.2200 | 23,100 |
| Jan 29, 2025 | 3.9200 | 4.1300 | 3.9200 | 4.1120 | 4.1120 | 17,400 |
| Jan 28, 2025 | 3.8700 | 4.0000 | 3.7100 | 3.9600 | 3.9600 | 19,300 |
| Jan 27, 2025 | 4.1000 | 4.2700 | 3.7610 | 3.9300 | 3.9300 | 60,200 |
| Jan 24, 2025 | 4.2000 | 5.4000 | 4.0070 | 4.4400 | 4.4400 | 412,400 |
| Jan 23, 2025 | 3.6100 | 4.0900 | 3.4700 | 4.0000 | 4.0000 | 106,600 |
| Jan 22, 2025 | 3.5900 | 3.6300 | 3.5000 | 3.6200 | 3.6200 | 13,400 |
| Jan 21, 2025 | 3.5500 | 3.5900 | 3.4500 | 3.5700 | 3.5700 | 33,100 |
| Jan 17, 2025 | 3.6280 | 3.6500 | 3.3100 | 3.3500 | 3.3500 | 22,700 |
| Jan 16, 2025 | 3.4700 | 3.5800 | 3.4000 | 3.5500 | 3.5500 | 14,600 |
| Jan 15, 2025 | 3.3700 | 3.6690 | 3.3600 | 3.4700 | 3.4700 | 20,100 |
| Jan 14, 2025 | 3.6100 | 3.6100 | 3.3000 | 3.3600 | 3.3600 | 79,100 |
| Jan 13, 2025 | 3.6200 | 3.6500 | 3.5300 | 3.6500 | 3.6500 | 13,500 |
| Jan 10, 2025 | 3.5200 | 3.8300 | 3.5200 | 3.6500 | 3.6500 | 36,500 |
| Jan 8, 2025 | 3.7800 | 3.7800 | 3.5000 | 3.5100 | 3.5100 | 49,100 |
| Jan 7, 2025 | 3.8400 | 3.9000 | 3.6000 | 3.8500 | 3.8500 | 154,500 |
| Jan 6, 2025 | 4.0000 | 4.1600 | 3.7100 | 3.7300 | 3.7300 | 113,800 |
| Jan 3, 2025 | 4.4400 | 4.5480 | 4.2420 | 4.4600 | 4.4600 | 41,900 |
| Jan 2, 2025 | 4.6800 | 4.8500 | 4.4400 | 4.5800 | 4.5800 | 247,000 |
| Dec 31, 2024 | 4.7200 | 5.0000 | 4.1200 | 4.8700 | 4.8700 | 1,728,900 |
| Dec 30, 2024 | 3.5400 | 3.9700 | 3.5000 | 3.8500 | 3.8500 | 106,200 |
| Dec 27, 2024 | 3.7400 | 4.0300 | 3.5000 | 3.6200 | 3.6200 | 86,300 |
| Dec 26, 2024 | 3.8700 | 3.8700 | 3.6100 | 3.7500 | 3.7500 | 35,200 |
| Dec 24, 2024 | 3.6300 | 3.9500 | 3.6300 | 3.8000 | 3.8000 | 14,600 |
| Dec 23, 2024 | 3.8800 | 4.0400 | 3.2500 | 3.6300 | 3.6300 | 88,400 |
| Dec 20, 2024 | 3.8500 | 4.1400 | 3.7300 | 3.8400 | 3.8400 | 25,800 |
| Dec 19, 2024 | 4.1500 | 4.1960 | 3.5600 | 3.9000 | 3.9000 | 52,000 |
| Dec 18, 2024 | 4.3100 | 4.4290 | 4.0500 | 4.1700 | 4.1700 | 49,900 |
| Dec 17, 2024 | 4.3000 | 4.7880 | 4.3000 | 4.3800 | 4.3800 | 56,600 |
| Dec 16, 2024 | 4.5800 | 5.4900 | 4.5400 | 4.9900 | 4.9900 | 132,400 |
| Dec 13, 2024 | 4.1600 | 4.7900 | 4.1520 | 4.6300 | 4.6300 | 46,700 |
| Dec 12, 2024 | 4.0800 | 4.6600 | 4.0700 | 4.6000 | 4.6000 | 63,500 |
| Dec 11, 2024 | 4.2100 | 4.4570 | 4.0700 | 4.1000 | 4.1000 | 74,900 |
| Dec 10, 2024 | 4.0400 | 4.8720 | 4.0000 | 4.8400 | 4.8400 | 124,400 |
| Dec 9, 2024 | 3.8300 | 4.3800 | 3.7300 | 4.0600 | 4.0600 | 162,900 |
| Dec 6, 2024 | 4.7600 | 4.9900 | 3.9100 | 4.1600 | 4.1600 | 457,200 |
| Dec 5, 2024 | 6.5400 | 7.1900 | 4.8000 | 6.2000 | 6.2000 | 17,038,500 |
| Dec 4, 2024 | 3.6400 | 3.9500 | 3.4500 | 3.8900 | 3.8900 | 402,700 |
| Dec 3, 2024 | 3.5100 | 3.9200 | 3.4200 | 3.6500 | 3.6500 | 81,900 |
| Dec 2, 2024 | 3.5600 | 3.5600 | 3.3230 | 3.5300 | 3.5300 | 30,700 |
| Nov 29, 2024 | 3.6600 | 3.6600 | 3.5000 | 3.5000 | 3.5000 | 8,300 |
| Nov 27, 2024 | 3.6200 | 3.6500 | 3.2250 | 3.4800 | 3.4800 | 19,500 |
| Nov 26, 2024 | 3.7500 | 3.8800 | 3.4000 | 3.6200 | 3.6200 | 36,300 |
| Nov 25, 2024 | 3.5200 | 3.8500 | 3.4000 | 3.7500 | 3.7500 | 60,300 |
| Nov 22, 2024 | 3.3400 | 3.9950 | 3.3000 | 3.5200 | 3.5200 | 111,200 |
| Nov 21, 2024 | 3.2600 | 3.7900 | 3.2000 | 3.5000 | 3.5000 | 116,000 |
| Nov 20, 2024 | 3.2000 | 3.5800 | 3.0500 | 3.4400 | 3.4400 | 149,200 |
| Nov 19, 2024 | 3.6500 | 3.7700 | 3.0300 | 3.2400 | 3.2400 | 169,700 |
| Nov 18, 2024 | 1:50 Stock Splits | |||||
| Nov 18, 2024 | 3.1800 | 4.0700 | 3.1300 | 3.7300 | 3.7300 | 225,500 |
| Nov 15, 2024 | 3.7000 | 3.7000 | 3.2500 | 3.3000 | 3.3000 | 124,916 |
| Nov 14, 2024 | 4.1500 | 4.2500 | 3.5000 | 3.7000 | 3.7000 | 144,854 |
| Nov 13, 2024 | 4.7500 | 5.8000 | 4.6000 | 5.2000 | 5.2000 | 213,950 |
| Nov 12, 2024 | 5.1500 | 7.0000 | 5.0000 | 5.4000 | 5.4000 | 790,290 |
| Nov 11, 2024 | 4.6000 | 4.8500 | 4.4500 | 4.7000 | 4.7000 | 66,838 |
| Nov 8, 2024 | 4.0000 | 4.7500 | 4.0000 | 4.5500 | 4.5500 | 133,646 |
| Nov 7, 2024 | 4.8000 | 5.8500 | 4.5500 | 4.6500 | 4.6500 | 718,254 |
| Nov 6, 2024 | 5.0500 | 5.4500 | 4.3500 | 4.6000 | 4.6000 | 414,348 |
| Nov 5, 2024 | 3.7000 | 12.4500 | 3.7000 | 6.8500 | 6.8500 | 15,703,404 |
| Nov 4, 2024 | 4.2000 | 4.2000 | 3.6500 | 3.6500 | 3.6500 | 40,528 |
| Nov 1, 2024 | 4.2500 | 4.3500 | 4.0000 | 4.2000 | 4.2000 | 28,132 |
| Oct 31, 2024 | 4.5500 | 4.6500 | 4.0000 | 4.3500 | 4.3500 | 42,028 |
| Oct 30, 2024 | 4.9000 | 4.9500 | 4.3500 | 4.7000 | 4.7000 | 29,372 |
| Oct 29, 2024 | 5.1500 | 5.3000 | 4.8500 | 4.9500 | 4.9500 | 22,604 |
| Oct 28, 2024 | 5.2500 | 5.4000 | 5.1500 | 5.3000 | 5.3000 | 29,840 |
| Oct 25, 2024 | 5.0000 | 5.5500 | 4.8500 | 5.2500 | 5.2500 | 60,094 |
| Oct 24, 2024 | 5.1500 | 5.2500 | 4.5000 | 5.0000 | 5.0000 | 77,326 |
| Oct 23, 2024 | 5.7500 | 5.8500 | 5.1500 | 5.6000 | 5.6000 | 188,972 |
| Oct 22, 2024 | 5.2500 | 5.5500 | 4.7500 | 5.5000 | 5.5000 | 153,798 |
| Oct 21, 2024 | 4.7000 | 5.8500 | 4.5500 | 5.3500 | 5.3500 | 213,566 |
| Oct 18, 2024 | 4.9000 | 5.0500 | 4.1000 | 4.7000 | 4.7000 | 87,314 |
| Oct 17, 2024 | 5.0000 | 5.1000 | 4.8000 | 4.9500 | 4.9500 | 56,138 |
| Oct 16, 2024 | 5.8000 | 6.7500 | 4.8500 | 5.2000 | 5.2000 | 277,196 |
| Oct 15, 2024 | 5.3000 | 5.6500 | 5.2500 | 5.5000 | 5.5000 | 66,948 |
| Oct 14, 2024 | 5.6500 | 5.7000 | 5.2000 | 5.4500 | 5.4500 | 158,118 |
| Oct 11, 2024 | 5.8500 | 6.1000 | 5.6500 | 5.8000 | 5.8000 | 41,288 |
| Oct 10, 2024 | 6.0000 | 6.1000 | 5.6500 | 5.9000 | 5.9000 | 25,176 |
| Oct 9, 2024 | 5.7000 | 6.3000 | 5.6500 | 6.0500 | 6.0500 | 43,346 |
| Oct 8, 2024 | 6.4500 | 6.4500 | 5.6500 | 5.8500 | 5.8500 | 62,338 |
| Oct 7, 2024 | 6.7000 | 6.7000 | 6.1500 | 6.4500 | 6.4500 | 17,326 |
| Oct 4, 2024 | 6.7500 | 6.8000 | 6.3500 | 6.7000 | 6.7000 | 34,986 |
| Oct 3, 2024 | 6.2000 | 6.9000 | 6.1500 | 6.7000 | 6.7000 | 110,294 |
| Oct 2, 2024 | 6.2500 | 6.5000 | 6.0000 | 6.1500 | 6.1500 | 21,004 |
| Oct 1, 2024 | 6.3500 | 6.4500 | 5.8000 | 6.2500 | 6.2500 | 45,060 |
| Sep 30, 2024 | 6.8000 | 7.0000 | 6.1500 | 6.3500 | 6.3500 | 22,966 |
| Sep 27, 2024 | 6.9500 | 7.2500 | 6.4500 | 7.0000 | 7.0000 | 27,768 |
| Sep 26, 2024 | 7.2500 | 7.2500 | 6.8000 | 6.9500 | 6.9500 | 11,278 |
| Sep 25, 2024 | 7.1500 | 7.5000 | 7.0000 | 7.2500 | 7.2500 | 6,428 |
| Sep 24, 2024 | 6.9500 | 7.3500 | 6.7500 | 7.2500 | 7.2500 | 15,444 |
| Sep 23, 2024 | 7.1500 | 7.4000 | 6.7000 | 7.1500 | 7.1500 | 16,754 |
| Sep 20, 2024 | 7.6500 | 8.2500 | 7.0000 | 7.1000 | 7.1000 | 25,038 |
| Sep 19, 2024 | 7.6000 | 7.9500 | 7.2500 | 7.6000 | 7.6000 | 16,130 |
| Sep 18, 2024 | 7.3500 | 7.7000 | 7.3500 | 7.4500 | 7.4500 | 11,174 |
| Sep 17, 2024 | 7.5500 | 7.7500 | 6.8500 | 7.6000 | 7.6000 | 15,848 |
| Sep 16, 2024 | 7.7000 | 8.2500 | 7.1000 | 7.5000 | 7.5000 | 21,254 |
| Sep 13, 2024 | 7.5500 | 8.0000 | 7.5500 | 7.5500 | 7.5500 | 18,004 |
| Sep 12, 2024 | 7.7000 | 8.2500 | 7.3500 | 7.5500 | 7.5500 | 18,634 |
| Sep 11, 2024 | 7.4000 | 7.5000 | 7.1500 | 7.4500 | 7.4500 | 17,220 |
| Sep 10, 2024 | 7.5000 | 7.6000 | 7.1500 | 7.2500 | 7.2500 | 15,160 |
| Sep 9, 2024 | 7.5000 | 7.7000 | 6.5500 | 7.3500 | 7.3500 | 18,586 |
| Sep 6, 2024 | 7.6000 | 8.2000 | 7.0500 | 7.5000 | 7.5000 | 28,628 |
| Sep 5, 2024 | 7.6500 | 7.7500 | 7.3000 | 7.6500 | 7.6500 | 30,972 |
| Sep 4, 2024 | 7.9000 | 8.5500 | 7.5500 | 7.7500 | 7.7500 | 27,930 |
| Sep 3, 2024 | 8.8000 | 8.8000 | 7.6000 | 8.1000 | 8.1000 | 42,404 |
| Aug 30, 2024 | 9.9500 | 10.0500 | 8.5500 | 9.3500 | 9.3500 | 62,930 |
| Aug 29, 2024 | 10.3000 | 10.7500 | 9.4000 | 10.0000 | 10.0000 | 98,678 |
| Aug 28, 2024 | 11.5500 | 11.7500 | 9.5000 | 9.9000 | 9.9000 | 127,114 |
| Aug 27, 2024 | 10.9000 | 11.5000 | 10.5500 | 11.0000 | 11.0000 | 83,772 |
| Aug 26, 2024 | 10.7500 | 11.7000 | 10.3000 | 10.4500 | 10.4500 | 69,086 |
| Aug 23, 2024 | 11.4500 | 11.4500 | 10.0000 | 10.4500 | 10.4500 | 65,726 |
| Aug 22, 2024 | 12.4500 | 12.7500 | 11.0500 | 11.5000 | 11.5000 | 76,502 |
| Aug 21, 2024 | 14.2500 | 14.7500 | 12.7500 | 12.7500 | 12.7500 | 25,724 |
| Aug 20, 2024 | 14.6500 | 15.2500 | 13.7500 | 14.3000 | 14.3000 | 15,470 |
| Aug 19, 2024 | 14.5000 | 18.2500 | 14.0000 | 15.0500 | 15.0500 | 84,474 |
| Aug 16, 2024 | 15.0500 | 15.7000 | 12.5500 | 13.4000 | 13.4000 | 24,950 |
| Aug 15, 2024 | 14.6000 | 15.8500 | 14.6000 | 15.3000 | 15.3000 | 4,956 |
| Aug 14, 2024 | 16.5500 | 17.0500 | 14.1500 | 14.9000 | 14.9000 | 14,068 |
| Aug 13, 2024 | 17.4000 | 17.4000 | 16.1000 | 16.7000 | 16.7000 | 6,834 |
| Aug 12, 2024 | 17.0000 | 17.9500 | 16.7000 | 17.0000 | 17.0000 | 7,334 |
| Aug 9, 2024 | 18.2000 | 19.0000 | 17.2500 | 17.9500 | 17.9500 | 11,086 |
| Aug 8, 2024 | 18.7500 | 20.0000 | 18.0000 | 18.3000 | 18.3000 | 15,248 |
| Aug 7, 2024 | 20.0000 | 31.0000 | 15.2000 | 20.0000 | 20.0000 | 52,878 |
| Aug 6, 2024 | 21.6500 | 24.0000 | 20.4500 | 21.5500 | 21.5500 | 24,104 |
| Aug 5, 2024 | 22.7500 | 26.4000 | 20.0000 | 22.6000 | 22.6000 | 54,548 |
| Aug 2, 2024 | 32.0000 | 37.5000 | 25.0000 | 27.5000 | 27.5000 | 945,426 |
| Aug 1, 2024 | 24.3000 | 25.5000 | 23.6000 | 25.0000 | 25.0000 | 15,676 |
| Jul 31, 2024 | 25.9500 | 26.0000 | 23.5000 | 24.0000 | 24.0000 | 5,134 |
| Jul 30, 2024 | 27.5000 | 28.6500 | 25.0500 | 25.7500 | 25.7500 | 8,476 |
| Jul 29, 2024 | 31.9500 | 33.0000 | 28.1000 | 28.7500 | 28.7500 | 20,842 |
| Jul 26, 2024 | 31.4500 | 31.5500 | 28.3500 | 29.1000 | 29.1000 | 7,830 |
| Jul 25, 2024 | 27.9500 | 33.2500 | 27.5000 | 32.0500 | 32.0500 | 20,236 |
| Jul 24, 2024 | 30.0000 | 30.0000 | 28.0000 | 28.0500 | 28.0500 | 3,470 |
| Jul 23, 2024 | 32.0000 | 32.0000 | 25.5000 | 29.8500 | 29.8500 | 7,340 |
| Jul 22, 2024 | 33.0000 | 33.0000 | 29.3000 | 31.4500 | 31.4500 | 10,794 |
| Jul 19, 2024 | 28.5000 | 32.5000 | 27.6000 | 31.3500 | 31.3500 | 18,198 |
| Jul 18, 2024 | 27.5000 | 28.4500 | 26.5000 | 28.3000 | 28.3000 | 10,602 |
| Jul 17, 2024 | 28.7500 | 28.7500 | 26.7500 | 28.0000 | 28.0000 | 6,852 |
| Jul 16, 2024 | 28.4500 | 29.2500 | 27.5000 | 28.5500 | 28.5500 | 9,570 |
| Jul 15, 2024 | 29.3500 | 30.0000 | 28.1000 | 28.6500 | 28.6500 | 10,420 |
| Jul 12, 2024 | 29.2500 | 31.5000 | 28.2500 | 30.3500 | 30.3500 | 11,678 |
| Jul 11, 2024 | 31.0000 | 33.5000 | 29.5500 | 30.2500 | 30.2500 | 28,762 |
| Jul 10, 2024 | 31.0000 | 32.5500 | 28.7500 | 29.8000 | 29.8000 | 9,428 |
| Jul 9, 2024 | 27.5000 | 32.8000 | 26.5000 | 32.0000 | 32.0000 | 19,988 |
| Jul 8, 2024 | 29.5000 | 30.3500 | 26.8500 | 28.2500 | 28.2500 | 15,324 |
| Jul 5, 2024 | 34.0000 | 34.0000 | 29.5000 | 29.8000 | 29.8000 | 6,988 |
| Jul 3, 2024 | 32.0000 | 32.5000 | 31.0500 | 31.5000 | 31.5000 | 6,978 |
| Jul 2, 2024 | 34.5000 | 35.5000 | 32.0000 | 32.5000 | 32.5000 | 18,822 |
| Jul 1, 2024 | 34.2500 | 36.1000 | 32.0000 | 35.2500 | 35.2500 | 19,738 |
| Jun 28, 2024 | 37.0000 | 37.0000 | 33.0000 | 34.9500 | 34.9500 | 22,876 |
| Jun 27, 2024 | 44.0500 | 44.5000 | 34.0000 | 37.5000 | 37.5000 | 111,820 |
| Jun 26, 2024 | 127.5000 | 128.5000 | 81.0000 | 81.5000 | 81.5000 | 49,804 |
| Jun 25, 2024 | 155.5000 | 167.0000 | 134.4000 | 137.5000 | 137.5000 | 3,764 |
| Jun 24, 2024 | 155.0000 | 188.5000 | 155.0000 | 172.5000 | 172.5000 | 1,212 |
| Jun 21, 2024 | 168.5000 | 168.5000 | 147.0000 | 150.5000 | 150.5000 | 1,190 |
| Jun 20, 2024 | 1:8 Stock Splits | |||||
| Jun 20, 2024 | 134.0000 | 180.0000 | 131.0000 | 168.5000 | 168.5000 | 2,954 |
| Jun 18, 2024 | 143.6000 | 167.6000 | 138.4000 | 146.8000 | 146.8000 | 2,141 |
| Jun 17, 2024 | 144.0000 | 168.0000 | 136.8000 | 162.4000 | 162.4000 | 4,948 |
| Jun 14, 2024 | 188.0000 | 214.8000 | 188.0000 | 204.0000 | 204.0000 | 4,870 |
| Jun 13, 2024 | 176.8000 | 189.6000 | 167.6000 | 182.8000 | 182.8000 | 876 |
| Jun 12, 2024 | 182.4000 | 187.2000 | 172.4000 | 175.6000 | 175.6000 | 564 |
| Jun 11, 2024 | 196.0000 | 196.0000 | 180.0000 | 188.0000 | 188.0000 | 1,332 |
| Jun 10, 2024 | 172.4000 | 208.0000 | 172.0000 | 200.0000 | 200.0000 | 5,396 |
| Jun 7, 2024 | 176.0000 | 183.6000 | 160.4000 | 173.2000 | 173.2000 | 1,213 |
| Jun 6, 2024 | 224.0000 | 236.0000 | 180.0000 | 186.0000 | 186.0000 | 4,213 |
| Jun 5, 2024 | 244.8000 | 248.0000 | 214.4000 | 224.8000 | 224.8000 | 4,292 |
| Jun 4, 2024 | 256.0000 | 277.6000 | 233.2000 | 260.4000 | 260.4000 | 12,758 |
| Jun 3, 2024 | 212.0000 | 316.8000 | 204.0000 | 240.0000 | 240.0000 | 5,586 |
| May 31, 2024 | 220.0000 | 220.0000 | 194.4000 | 212.0000 | 212.0000 | 33 |
| May 30, 2024 | 192.0000 | 214.0000 | 192.0000 | 212.0000 | 212.0000 | 27 |
| May 29, 2024 | 212.0000 | 219.2000 | 200.0000 | 200.0000 | 200.0000 | 50 |
| May 28, 2024 | 214.4000 | 220.0000 | 200.0000 | 212.0000 | 212.0000 | 38 |
| May 24, 2024 | 200.4000 | 205.2000 | 192.0000 | 196.0000 | 196.0000 | 78 |
| May 23, 2024 | 196.0000 | 209.2000 | 192.0000 | 199.2000 | 199.2000 | 72 |
| May 22, 2024 | 200.0000 | 204.0000 | 162.8000 | 198.0000 | 198.0000 | 175 |
| May 21, 2024 | 236.0000 | 236.0000 | 201.6000 | 204.0000 | 204.0000 | 77 |
| May 20, 2024 | 236.0000 | 236.0000 | 208.0000 | 216.4000 | 216.4000 | 43 |
Related Tickers
TIVC Tivic Health Systems, Inc.
4.2900
+0.47%
NAOV NanoVibronix, Inc.
1.3000
+5.69%
TNON Tenon Medical, Inc.
1.1200
+0.90%
VERO Venus Concept Inc.
2.2000
0.00%
ALUR Allurion Technologies Inc.
3.0600
-3.47%
ADGM Adagio Medical Holdings, Inc.
1.2100
+2.54%
WOK WORK Medical Technology Group LTD
0.5011
-5.42%
MOVE Movano Inc.
0.8980
-11.96%
HSCS HeartSciences Inc.
3.6900
+13.19%
OPGN OpGen, Inc.
4.8900
-0.20%