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 29, 2019 5.500 5.600 5.498 5.550 24,300 +0.07(+1.28%)
Mar 28, 2019 5.400 5.570 5.400 5.480 148,418 +0.10(+1.86%)
Mar 27, 2019 5.310 5.380 5.020 5.380 768,961 +0.06(+1.13%)
Mar 26, 2019 5.480 5.625 5.250 5.320 175,987 -0.16(-2.92%)
Mar 25, 2019 5.500 5.620 5.440 5.480 23,828 -0.10(-1.79%)
Mar 22, 2019 5.640 5.750 5.500 5.580 39,200 -0.05(-0.89%)
Mar 21, 2019 5.780 5.820 5.479 5.630 30,350 -0.13(-2.26%)
Mar 20, 2019 5.910 6.000 5.690 5.760 20,605 -0.11(-1.87%)
Mar 19, 2019 5.950 6.060 5.870 5.870 58,361 +0.01(+0.17%)
Mar 18, 2019 5.840 5.900 5.650 5.860 32,814 -0.01(-0.17%)
Mar 15, 2019 5.750 5.890 5.658 5.870 98,200 +0.12(+2.09%)
Mar 14, 2019 5.820 5.890 5.650 5.750 43,172 -0.05(-0.86%)
Mar 13, 2019 6.000 6.000 5.750 5.800 34,259 -0.20(-3.33%)
Mar 12, 2019 6.060 6.080 5.930 6.000 45,638 -0.08(-1.32%)
Mar 11, 2019 6.020 6.240 6.007 6.080 145,777 +0.08(+1.33%)
Mar 08, 2019 6.580 6.580 5.940 6.000 159,300 -0.69(-10.31%)
Mar 07, 2019 6.820 6.880 6.570 6.690 58,489 -0.13(-1.91%)
Mar 06, 2019 6.880 6.950 6.696 6.820 81,225 +0.03(+0.44%)
Mar 05, 2019 6.840 6.840 6.660 6.790 12,368 -0.03(-0.44%)
Mar 04, 2019 6.538 6.900 6.538 6.820 21,516 -0.07(-1.02%)
Mar 01, 2019 7.040 7.040 6.860 6.890 26,500 -0.10(-1.43%)
Feb 28, 2019 6.950 7.090 6.950 6.990 34,489 +0.01(+0.14%)
Feb 27, 2019 6.940 6.990 6.850 6.980 64,106 +0.07(+1.01%)
Feb 26, 2019 6.894 7.000 6.894 6.910 35,216 -0.04(-0.58%)
Feb 25, 2019 6.980 7.000 6.860 6.950 67,205 +0.00(+0.00%)
Feb 22, 2019 6.790 7.000 6.760 6.950 71,900 +0.13(+1.91%)
Feb 21, 2019 6.930 6.930 6.350 6.820 30,391 +0.33(+5.08%)
Feb 20, 2019 6.750 6.820 6.490 6.490 26,941 -0.25(-3.71%)
Feb 19, 2019 6.800 6.900 6.650 6.740 29,725 -0.19(-2.74%)
Feb 15, 2019 7.000 7.000 6.900 6.930 8,700 -0.04(-0.57%)
Feb 14, 2019 6.880 7.000 6.880 6.970 33,120 +0.12(+1.75%)
Feb 13, 2019 7.050 7.080 6.740 6.850 69,921 -0.20(-2.84%)
Feb 12, 2019 6.780 7.262 6.680 7.050 60,343 +0.28(+4.14%)
Feb 11, 2019 6.760 6.880 6.750 6.770 23,902 -0.03(-0.44%)
Feb 08, 2019 6.690 6.930 6.690 6.800 69,300 +0.14(+2.10%)
Feb 07, 2019 6.430 6.990 6.400 6.660 46,053 +0.24(+3.74%)
Feb 06, 2019 7.500 7.598 6.190 6.420 210,369 -0.76(-10.58%)
Feb 05, 2019 7.160 7.180 7.047 7.180 25,500 +0.08(+1.13%)
Feb 04, 2019 6.990 7.150 6.990 7.100 40,278 +0.12(+1.72%)
Feb 01, 2019 7.000 7.150 6.880 6.980 38,400 -0.01(-0.14%)
Jan 31, 2019 7.000 7.129 6.950 6.990 43,370 -0.01(-0.14%)
Jan 30, 2019 6.976 7.036 6.900 7.000 19,071 -0.02(-0.28%)
Jan 29, 2019 6.860 7.020 6.860 7.020 8,794 +0.06(+0.86%)
Jan 28, 2019 6.693 6.960 6.693 6.960 19,938 +0.12(+1.75%)
Jan 25, 2019 7.000 7.110 6.750 6.840 31,100 -0.12(-1.72%)
Jan 24, 2019 6.800 6.960 6.759 6.960 9,777 +0.12(+1.75%)
Jan 23, 2019 6.990 7.078 6.700 6.840 31,837 -0.15(-2.15%)
Jan 22, 2019 7.100 7.100 6.835 6.990 25,070 -0.06(-0.85%)
Jan 18, 2019 7.080 7.090 6.920 7.050 13,800 +0.00(+0.00%)
Jan 17, 2019 6.820 7.050 6.800 7.050 35,090 +0.22(+3.22%)
Jan 16, 2019 7.297 7.297 6.750 6.830 6,277 +0.11(+1.64%)
Jan 15, 2019 6.780 6.780 6.620 6.720 20,633 -0.05(-0.74%)
Jan 14, 2019 6.810 6.843 6.620 6.770 25,814 -0.03(-0.44%)
Jan 11, 2019 6.750 6.840 6.700 6.800 37,000 +0.10(+1.49%)
Jan 10, 2019 6.600 6.800 6.600 6.700 39,847 +0.11(+1.67%)
Jan 09, 2019 6.600 6.640 6.550 6.590 20,182 +0.00(+0.00%)
Jan 08, 2019 6.600 6.600 6.400 6.590 23,591 +0.10(+1.54%)
Jan 07, 2019 6.010 6.690 6.000 6.490 80,266 +0.49(+8.17%)
Jan 04, 2019 5.730 6.210 5.640 6.000 95,200 +0.52(+9.49%)
Jan 03, 2019 5.620 5.660 5.420 5.480 27,668 -0.18(-3.18%)
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.