Chembio Diagnostics (NQ: CEMI )

3.630 USD +0.110 (+3.12%)
Official Closing Price Updated: 7:48 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 5.000 5.050 4.850 5.050 397,048 -0.10(-1.96%)
Mar 27, 2013 5.240 5.310 4.950 5.151 35,227 -0.12(-2.26%)
Mar 26, 2013 5.410 5.410 5.250 5.270 35,385 -0.21(-3.83%)
Mar 25, 2013 5.500 5.500 5.430 5.480 4,160 -0.02(-0.36%)
Mar 22, 2013 5.400 5.500 5.400 5.500 3,293 +0.00(+0.00%)
Mar 21, 2013 5.500 5.596 5.400 5.500 7,707 -0.04(-0.72%)
Mar 20, 2013 5.600 5.600 5.540 5.540 2,050 +0.00(+0.00%)
Mar 19, 2013 5.650 5.660 5.500 5.540 4,324 +0.03(+0.54%)
Mar 18, 2013 5.660 5.660 5.430 5.510 3,940 -0.14(-2.48%)
Mar 15, 2013 5.660 5.660 5.600 5.650 9,707 +0.05(+0.89%)
Mar 14, 2013 5.500 5.600 5.240 5.600 20,207 +0.08(+1.45%)
Mar 13, 2013 5.510 5.540 5.461 5.520 11,957 -0.09(-1.60%)
Mar 12, 2013 5.500 5.663 5.500 5.610 5,058 +0.09(+1.63%)
Mar 11, 2013 5.680 5.680 5.450 5.520 13,311 -0.13(-2.30%)
Mar 08, 2013 5.450 5.700 5.250 5.650 62,528 +0.20(+3.67%)
Mar 07, 2013 5.250 5.450 5.230 5.450 32,390 +0.14(+2.63%)
Mar 06, 2013 5.420 5.480 5.310 5.310 37,116 -0.13(-2.39%)
Mar 05, 2013 5.630 5.630 5.420 5.440 14,520 -0.04(-0.73%)
Mar 04, 2013 5.540 5.540 5.421 5.480 19,994 -0.00(-0.00%)
Mar 01, 2013 5.420 5.501 5.420 5.480 16,732 +0.00(+0.00%)
Feb 28, 2013 5.630 5.630 5.400 5.480 14,923 -0.13(-2.32%)
Feb 27, 2013 5.500 5.610 5.500 5.610 6,070 +0.05(+0.90%)
Feb 26, 2013 5.550 5.560 5.500 5.560 10,857 -0.02(-0.36%)
Feb 22, 2013 5.585 5.600 5.570 5.580 3,448 +0.02(+0.36%)
Feb 21, 2013 5.580 5.720 5.550 5.560 9,471 -0.06(-1.07%)
Feb 20, 2013 5.650 5.720 5.620 5.620 11,089 -0.04(-0.71%)
Feb 19, 2013 5.500 5.710 5.500 5.660 10,295 -0.05(-0.88%)
Feb 15, 2013 5.590 5.710 5.585 5.710 15,539 +0.20(+3.63%)
Feb 14, 2013 5.740 5.740 5.510 5.510 18,373 -0.14(-2.48%)
Feb 13, 2013 5.630 5.690 5.590 5.650 6,900 -0.04(-0.70%)
Feb 12, 2013 5.750 5.750 5.650 5.690 96,481 +0.08(+1.43%)
Feb 11, 2013 5.570 5.712 5.560 5.610 5,853 -0.02(-0.36%)
Feb 08, 2013 5.550 5.651 5.550 5.630 9,924 +0.08(+1.42%)
Feb 07, 2013 5.510 5.630 5.510 5.551 9,200 +0.00(+0.02%)
Feb 06, 2013 5.520 5.600 5.500 5.550 8,002 -0.05(-0.89%)
Feb 04, 2013 5.360 5.690 5.290 5.600 115,819 +0.28(+5.27%)
Feb 01, 2013 5.200 5.400 5.200 5.320 23,127 +0.04(+0.75%)
Jan 31, 2013 5.290 5.300 5.210 5.280 10,333 +0.03(+0.57%)
Jan 30, 2013 5.300 5.300 5.210 5.250 7,752 -0.05(-0.94%)
Jan 29, 2013 5.170 5.340 5.140 5.300 9,437 +0.18(+3.44%)
Jan 28, 2013 5.220 5.220 5.100 5.124 9,580 -0.12(-2.22%)
Jan 25, 2013 5.270 5.350 5.209 5.240 15,902 -0.08(-1.50%)
Jan 24, 2013 5.260 5.370 5.210 5.320 89,675 +0.13(+2.50%)
Jan 23, 2013 4.790 5.200 4.790 5.190 127,058 +0.37(+7.68%)
Jan 22, 2013 4.840 4.840 4.800 4.820 14,585 -0.02(-0.41%)
Jan 18, 2013 4.720 4.840 4.710 4.840 3,310 +0.08(+1.68%)
Jan 17, 2013 4.720 4.810 4.650 4.760 9,980 +0.05(+1.04%)
Jan 16, 2013 4.680 4.892 4.680 4.711 7,850 -0.14(-2.87%)
Jan 15, 2013 4.720 4.850 4.720 4.850 6,634 +0.09(+1.89%)
Jan 14, 2013 4.800 4.840 4.630 4.760 19,987 -0.06(-1.24%)
Jan 11, 2013 4.830 4.850 4.780 4.820 7,744 -0.02(-0.41%)
Jan 10, 2013 4.850 4.850 4.750 4.840 17,700 +0.03(+0.62%)
Jan 09, 2013 4.800 4.890 4.770 4.810 24,620 -0.04(-0.82%)
Jan 08, 2013 4.820 4.890 4.780 4.850 16,857 +0.00(+0.00%)
Jan 07, 2013 4.750 4.900 4.750 4.850 22,183 +0.04(+0.83%)
Jan 04, 2013 4.880 4.900 4.750 4.810 14,804 +0.01(+0.27%)
Jan 03, 2013 4.750 4.884 4.750 4.797 10,288 +0.05(+0.99%)
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.