Chembio Diagnostics (NQ: CEMI )

3.610 USD -0.130 (-3.48%)
Official Closing Price Updated: 7:52 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.660 5.780 5.340 5.560 657,400 -0.09(-1.59%)
Feb 25, 2021 5.800 5.900 5.570 5.650 704,561 -0.13(-2.25%)
Feb 24, 2021 5.240 5.860 5.240 5.780 775,545 +0.54(+10.31%)
Feb 23, 2021 5.480 5.680 4.910 5.240 1,319,253 -0.50(-8.71%)
Feb 22, 2021 6.150 6.310 5.700 5.740 747,500 -0.45(-7.27%)
Feb 19, 2021 6.560 6.570 6.130 6.190 764,900 -0.27(-4.18%)
Feb 18, 2021 6.770 6.880 6.430 6.460 537,748 -0.49(-7.05%)
Feb 17, 2021 6.970 7.140 6.680 6.950 529,836 -0.08(-1.14%)
Feb 16, 2021 7.280 7.370 6.870 7.030 604,644 -0.22(-3.03%)
Feb 12, 2021 7.160 7.450 6.960 7.250 486,500 +0.11(+1.54%)
Feb 11, 2021 7.950 8.180 7.080 7.140 1,757,831 -0.78(-9.85%)
Feb 10, 2021 8.100 8.360 7.610 7.920 658,251 -0.05(-0.63%)
Feb 09, 2021 7.840 8.200 7.710 7.970 825,213 +0.13(+1.66%)
Feb 08, 2021 7.770 7.960 7.630 7.840 639,761 +0.31(+4.12%)
Feb 05, 2021 7.540 7.670 7.370 7.530 377,400 -0.05(-0.66%)
Feb 04, 2021 7.470 7.760 7.360 7.580 591,210 +0.22(+2.99%)
Feb 03, 2021 7.210 7.500 7.120 7.360 558,669 +0.06(+0.82%)
Feb 02, 2021 7.400 7.440 6.940 7.300 974,533 +0.15(+2.10%)
Feb 01, 2021 6.650 7.440 6.400 7.150 1,806,685 +0.56(+8.50%)
Jan 29, 2021 6.430 6.730 6.320 6.590 812,700 +0.18(+2.81%)
Jan 28, 2021 6.520 6.870 6.390 6.410 944,440 -0.16(-2.44%)
Jan 27, 2021 6.760 6.990 6.370 6.570 1,275,816 -0.27(-3.95%)
Jan 26, 2021 6.480 8.750 6.340 6.840 2,717,121 +0.29(+4.43%)
Jan 25, 2021 6.250 6.550 6.010 6.550 971,352 +0.24(+3.80%)
Jan 22, 2021 6.180 6.324 6.120 6.310 679,400 +0.11(+1.77%)
Jan 21, 2021 6.280 6.350 6.050 6.200 615,282 -0.14(-2.21%)
Jan 20, 2021 5.820 6.430 5.670 6.340 1,546,593 +0.57(+9.88%)
Jan 19, 2021 5.990 5.990 5.740 5.770 869,200 -0.14(-2.37%)
Jan 15, 2021 6.050 6.080 5.620 5.910 1,619,300 +0.02(+0.34%)
Jan 14, 2021 5.930 6.590 5.850 5.890 4,313,266 +0.50(+9.28%)
Jan 13, 2021 5.470 5.580 5.340 5.390 771,156 -0.04(-0.74%)
Jan 12, 2021 5.300 5.440 5.260 5.430 445,739 +0.11(+2.07%)
Jan 11, 2021 5.100 5.360 5.010 5.320 690,827 +0.22(+4.31%)
Jan 08, 2021 5.090 5.130 4.930 5.100 647,900 +0.07(+1.39%)
Jan 07, 2021 5.030 5.260 4.970 5.030 592,914 +0.08(+1.62%)
Jan 06, 2021 5.280 5.320 4.890 4.950 1,316,230 -0.34(-6.43%)
Jan 05, 2021 5.010 5.310 5.010 5.290 569,670 +0.22(+4.34%)
Jan 04, 2021 4.750 5.160 4.640 5.070 1,337,866 +0.32(+6.74%)
Dec 31, 2020 4.750 4.750 4.750 962,525 -0.13(-2.66%)
Dec 30, 2020 4.690 5.010 4.650 4.880 962,525 +0.17(+3.61%)
Dec 29, 2020 4.970 4.990 4.620 4.710 978,625 -0.20(-4.07%)
Dec 28, 2020 5.320 5.350 4.890 4.910 1,184,895 -0.27(-5.21%)
Dec 24, 2020 5.280 5.320 5.130 5.180 430,100 -0.08(-1.52%)
Dec 23, 2020 5.490 5.540 5.250 5.260 780,258 -0.18(-3.31%)
Dec 22, 2020 5.590 5.610 5.360 5.440 1,169,551 -0.17(-3.03%)
Dec 21, 2020 5.400 5.700 5.320 5.610 925,183 +0.11(+2.00%)
Dec 18, 2020 5.490 5.635 5.300 5.500 941,100 +0.05(+0.92%)
Dec 17, 2020 5.110 5.640 5.070 5.450 1,445,911 +0.39(+7.71%)
Dec 16, 2020 5.420 5.490 5.050 5.060 1,187,052 -0.43(-7.83%)
Dec 15, 2020 5.550 5.550 5.070 5.490 1,909,846 -0.07(-1.26%)
Dec 14, 2020 5.990 6.110 5.550 5.560 1,173,083 -0.34(-5.76%)
Dec 11, 2020 6.190 6.240 5.860 5.900 1,025,500 -0.32(-5.14%)
Dec 10, 2020 6.150 6.470 6.000 6.220 816,717 +0.05(+0.81%)
Dec 09, 2020 6.600 6.640 5.960 6.170 1,567,221 -0.49(-7.36%)
Dec 08, 2020 6.250 6.710 6.150 6.660 1,566,249 +0.30(+4.72%)
Dec 07, 2020 6.400 6.600 6.110 6.360 1,833,983 -0.10(-1.55%)
Dec 04, 2020 6.020 6.630 5.810 6.460 6,496,900 -1.05(-13.98%)
Dec 03, 2020 7.210 7.680 6.990 7.510 3,035,334 +0.47(+6.68%)
Dec 02, 2020 6.480 7.840 6.400 7.040 13,481,459 +0.55(+8.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.