U.S. markets open in 46 minutes
F S&P 500
5,453.25 +33.75 (+0.62%) F Dow Jones
40,660.00 +253.00 (+0.63%) F Nasdaq
18,590.75 +132.50 (+0.72%) E-mini Russell 2000 Index Futur
2,100.80 +4.30 (+0.21%) Petróleo
68.37 +0.70 (+1.03%) Oro
2,533.10 +8.50 (+0.34%)
Bluejay Diagnostics, Inc. (BJDX)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 0.1520 | 0.1640 | 0.1410 | 0.1500 | 0.1500 | 1,431,400 |
| 05 sept 2024 | 0.1530 | 0.1550 | 0.1460 | 0.1530 | 0.1530 | 1,548,600 |
| 04 sept 2024 | 0.1580 | 0.1710 | 0.1510 | 0.1550 | 0.1550 | 1,396,500 |
| 03 sept 2024 | 0.1760 | 0.1760 | 0.1520 | 0.1620 | 0.1620 | 2,120,200 |
| 30 ago 2024 | 0.1990 | 0.2010 | 0.1710 | 0.1870 | 0.1870 | 3,146,500 |
| 29 ago 2024 | 0.2060 | 0.2150 | 0.1880 | 0.2000 | 0.2000 | 4,933,900 |
| 28 ago 2024 | 0.2310 | 0.2350 | 0.1900 | 0.1980 | 0.1980 | 6,355,700 |
| 27 ago 2024 | 0.2180 | 0.2300 | 0.2110 | 0.2200 | 0.2200 | 4,188,600 |
| 26 ago 2024 | 0.2150 | 0.2340 | 0.2060 | 0.2090 | 0.2090 | 3,454,300 |
| 23 ago 2024 | 0.2290 | 0.2290 | 0.2000 | 0.2090 | 0.2090 | 3,286,300 |
| 22 ago 2024 | 0.2490 | 0.2550 | 0.2210 | 0.2300 | 0.2300 | 3,825,100 |
| 21 ago 2024 | 0.2850 | 0.2950 | 0.2550 | 0.2550 | 0.2550 | 1,286,200 |
| 20 ago 2024 | 0.2930 | 0.3050 | 0.2750 | 0.2860 | 0.2860 | 773,500 |
| 19 ago 2024 | 0.2900 | 0.3650 | 0.2800 | 0.3010 | 0.3010 | 4,223,700 |
| 16 ago 2024 | 0.3010 | 0.3140 | 0.2510 | 0.2680 | 0.2680 | 1,247,500 |
| 15 ago 2024 | 0.2920 | 0.3170 | 0.2920 | 0.3060 | 0.3060 | 247,800 |
| 14 ago 2024 | 0.3310 | 0.3410 | 0.2830 | 0.2980 | 0.2980 | 703,400 |
| 13 ago 2024 | 0.3480 | 0.3480 | 0.3220 | 0.3340 | 0.3340 | 341,700 |
| 12 ago 2024 | 0.3400 | 0.3590 | 0.3340 | 0.3400 | 0.3400 | 366,700 |
| 09 ago 2024 | 0.3640 | 0.3800 | 0.3450 | 0.3590 | 0.3590 | 554,300 |
| 08 ago 2024 | 0.3750 | 0.4000 | 0.3600 | 0.3660 | 0.3660 | 762,400 |
| 07 ago 2024 | 0.4000 | 0.6200 | 0.3040 | 0.4000 | 0.4000 | 2,643,900 |
| 06 ago 2024 | 0.4330 | 0.4800 | 0.4090 | 0.4310 | 0.4310 | 1,205,200 |
| 05 ago 2024 | 0.4550 | 0.5280 | 0.4000 | 0.4520 | 0.4520 | 2,727,400 |
| 02 ago 2024 | 0.6400 | 0.7500 | 0.5000 | 0.5500 | 0.5500 | 47,271,300 |
| 01 ago 2024 | 0.4860 | 0.5100 | 0.4720 | 0.5000 | 0.5000 | 783,800 |
| 31 jul 2024 | 0.5190 | 0.5200 | 0.4700 | 0.4800 | 0.4800 | 256,700 |
| 30 jul 2024 | 0.5500 | 0.5730 | 0.5010 | 0.5150 | 0.5150 | 423,800 |
| 29 jul 2024 | 0.6390 | 0.6600 | 0.5620 | 0.5750 | 0.5750 | 1,042,100 |
| 26 jul 2024 | 0.6290 | 0.6310 | 0.5670 | 0.5820 | 0.5820 | 391,500 |
| 25 jul 2024 | 0.5590 | 0.6650 | 0.5500 | 0.6410 | 0.6410 | 1,011,800 |
| 24 jul 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5610 | 0.5610 | 173,500 |
| 23 jul 2024 | 0.6400 | 0.6400 | 0.5100 | 0.5970 | 0.5970 | 367,000 |
| 22 jul 2024 | 0.6600 | 0.6600 | 0.5860 | 0.6290 | 0.6290 | 539,700 |
| 19 jul 2024 | 0.5700 | 0.6500 | 0.5520 | 0.6270 | 0.6270 | 909,900 |
| 18 jul 2024 | 0.5500 | 0.5690 | 0.5300 | 0.5660 | 0.5660 | 530,100 |
| 17 jul 2024 | 0.5750 | 0.5750 | 0.5350 | 0.5600 | 0.5600 | 342,600 |
| 16 jul 2024 | 0.5690 | 0.5850 | 0.5500 | 0.5710 | 0.5710 | 478,500 |
| 15 jul 2024 | 0.5870 | 0.6000 | 0.5620 | 0.5730 | 0.5730 | 521,000 |
| 12 jul 2024 | 0.5850 | 0.6300 | 0.5650 | 0.6070 | 0.6070 | 583,900 |
| 11 jul 2024 | 0.6200 | 0.6700 | 0.5910 | 0.6050 | 0.6050 | 1,438,100 |
| 10 jul 2024 | 0.6200 | 0.6510 | 0.5750 | 0.5960 | 0.5960 | 471,400 |
| 09 jul 2024 | 0.5500 | 0.6560 | 0.5300 | 0.6400 | 0.6400 | 999,400 |
| 08 jul 2024 | 0.5900 | 0.6070 | 0.5370 | 0.5650 | 0.5650 | 766,200 |
| 05 jul 2024 | 0.6800 | 0.6800 | 0.5900 | 0.5960 | 0.5960 | 349,400 |
| 03 jul 2024 | 0.6400 | 0.6500 | 0.6210 | 0.6300 | 0.6300 | 348,900 |
| 02 jul 2024 | 0.6900 | 0.7100 | 0.6400 | 0.6500 | 0.6500 | 941,100 |
| 01 jul 2024 | 0.6850 | 0.7220 | 0.6400 | 0.7050 | 0.7050 | 986,900 |
| 28 jun 2024 | 0.7400 | 0.7400 | 0.6600 | 0.6990 | 0.6990 | 1,143,800 |
| 27 jun 2024 | 0.8810 | 0.8900 | 0.6800 | 0.7500 | 0.7500 | 5,591,000 |
| 26 jun 2024 | 2.5500 | 2.5700 | 1.6200 | 1.6300 | 1.6300 | 2,490,200 |
| 25 jun 2024 | 3.1100 | 3.3400 | 2.6880 | 2.7500 | 2.7500 | 188,700 |
| 24 jun 2024 | 3.1000 | 3.7700 | 3.1000 | 3.4500 | 3.4500 | 60,600 |
| 21 jun 2024 | 3.3700 | 3.3700 | 2.9400 | 3.0100 | 3.0100 | 62,800 |
| 20 jun 2024 | 2.6800 | 3.6000 | 2.6200 | 3.3700 | 3.3700 | 147,700 |
| 20 jun 2024 | 1:8 División de acciones | |||||
| 18 jun 2024 | 2.8720 | 3.3520 | 2.7680 | 2.9360 | 2.9360 | 107,038 |
| 17 jun 2024 | 2.8800 | 3.3600 | 2.7360 | 3.2480 | 3.2480 | 247,400 |
| 14 jun 2024 | 3.7600 | 4.2960 | 3.7600 | 4.0800 | 4.0800 | 243,475 |
| 13 jun 2024 | 3.5360 | 3.7920 | 3.3520 | 3.6560 | 3.6560 | 43,775 |
| 12 jun 2024 | 3.6480 | 3.7440 | 3.4480 | 3.5120 | 3.5120 | 28,213 |
| 11 jun 2024 | 3.9200 | 3.9200 | 3.6000 | 3.7600 | 3.7600 | 66,588 |
| 10 jun 2024 | 3.4480 | 4.1600 | 3.4400 | 4.0000 | 4.0000 | 277,925 |
| 07 jun 2024 | 3.5200 | 3.6720 | 3.2080 | 3.4640 | 3.4640 | 60,663 |
| 06 jun 2024 | 4.4800 | 4.7200 | 3.6000 | 3.7200 | 3.7200 | 210,638 |
| 05 jun 2024 | 4.8960 | 4.9600 | 4.2880 | 4.4960 | 4.4960 | 214,575 |
| 04 jun 2024 | 5.1200 | 5.5520 | 4.6640 | 5.2080 | 5.2080 | 637,875 |
| 03 jun 2024 | 4.2400 | 6.3360 | 4.0800 | 4.8000 | 4.8000 | 279,288 |
| 31 may 2024 | 4.4000 | 4.4000 | 3.8880 | 4.2400 | 4.2400 | 1,650 |
| 30 may 2024 | 3.8400 | 4.2800 | 3.8400 | 4.2400 | 4.2400 | 1,363 |
| 29 may 2024 | 4.2400 | 4.3840 | 4.0000 | 4.0000 | 4.0000 | 2,513 |
| 28 may 2024 | 4.2880 | 4.4000 | 4.0000 | 4.2400 | 4.2400 | 1,875 |
| 24 may 2024 | 4.0080 | 4.1040 | 3.8400 | 3.9200 | 3.9200 | 3,913 |
| 23 may 2024 | 3.9200 | 4.1840 | 3.8400 | 3.9840 | 3.9840 | 3,588 |
| 22 may 2024 | 4.0000 | 4.0800 | 3.2560 | 3.9600 | 3.9600 | 8,750 |
| 21 may 2024 | 4.7200 | 4.7200 | 4.0320 | 4.0800 | 4.0800 | 3,850 |
| 20 may 2024 | 4.7200 | 4.7200 | 4.1600 | 4.3280 | 4.3280 | 2,125 |
| 17 may 2024 | 4.4560 | 4.8000 | 4.2880 | 4.6400 | 4.6400 | 1,838 |
| 16 may 2024 | 4.4720 | 4.7280 | 4.1760 | 4.6000 | 4.6000 | 4,588 |
| 15 may 2024 | 4.2000 | 4.3200 | 4.2000 | 4.2000 | 4.2000 | 3,238 |
| 14 may 2024 | 4.0800 | 4.4000 | 4.0800 | 4.4000 | 4.4000 | 3,675 |
| 13 may 2024 | 4.2000 | 4.4000 | 4.0160 | 4.2000 | 4.2000 | 1,200 |
| 10 may 2024 | 4.3200 | 4.4000 | 4.0160 | 4.0160 | 4.0160 | 738 |
| 09 may 2024 | 4.2960 | 4.5280 | 4.0800 | 4.0800 | 4.0800 | 1,113 |
| 08 may 2024 | 4.0960 | 4.4800 | 4.0160 | 4.1600 | 4.1600 | 975 |
| 07 may 2024 | 4.3280 | 4.6720 | 4.0000 | 4.1600 | 4.1600 | 3,563 |
| 06 may 2024 | 4.5520 | 4.8000 | 4.3200 | 4.3600 | 4.3600 | 2,363 |
| 03 may 2024 | 4.2400 | 4.4080 | 3.9040 | 4.3760 | 4.3760 | 2,613 |
| 02 may 2024 | 4.2320 | 4.2800 | 3.8400 | 4.2400 | 4.2400 | 8,300 |
| 01 may 2024 | 4.1600 | 4.4000 | 3.8480 | 4.2880 | 4.2880 | 10,250 |
| 30 abr 2024 | 4.5280 | 4.6800 | 3.1200 | 3.9200 | 3.9200 | 11,213 |
| 29 abr 2024 | 4.9600 | 5.2880 | 4.0000 | 4.4320 | 4.4320 | 31,525 |
| 26 abr 2024 | 4.5680 | 5.3600 | 4.5680 | 5.1360 | 5.1360 | 92,475 |
| 25 abr 2024 | 4.0960 | 5.1200 | 4.0960 | 4.4080 | 4.4080 | 2,388 |
| 24 abr 2024 | 4.8320 | 5.2000 | 4.4000 | 4.4000 | 4.4000 | 1,663 |
| 23 abr 2024 | 5.0000 | 5.0480 | 4.8960 | 5.0000 | 5.0000 | 1,788 |
| 22 abr 2024 | 4.4800 | 5.2000 | 4.4800 | 4.9600 | 4.9600 | 5,150 |
| 19 abr 2024 | 4.4720 | 4.7200 | 4.4000 | 4.4000 | 4.4000 | 3,150 |
| 18 abr 2024 | 4.4000 | 4.8000 | 4.1840 | 4.4240 | 4.4240 | 3,588 |
| 17 abr 2024 | 4.4160 | 4.7200 | 3.7760 | 4.4000 | 4.4000 | 2,050 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.