Chembio Diagnostics (NQ: CEMI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 24, 2022	0.6800	0.7000	0.6500	0.6500	227,686	-0.03(-3.75%)
Jun 23, 2022	0.6500	0.6895	0.6456	0.6753	85,290	+0.03(+3.89%)
Jun 22, 2022	0.6600	0.6900	0.6500	0.6500	81,795	-0.02(-3.01%)
Jun 21, 2022	0.6900	0.6900	0.6501	0.6702	71,349	+0.00(+0.71%)
Jun 17, 2022	0.6599	0.6899	0.6500	0.6655	58,298	+0.01(+0.83%)
Jun 16, 2022	0.6900	0.6900	0.6500	0.6600	61,848	-0.01(-2.02%)
Jun 15, 2022	0.7000	0.7000	0.6593	0.6736	73,940	+0.00(+0.52%)
Jun 14, 2022	0.6600	0.7080	0.6640	0.6701	31,102	+0.01(+0.92%)
Jun 13, 2022	0.7000	0.7300	0.6521	0.6640	206,068	-0.06(-8.51%)
Jun 10, 2022	0.7000	0.7417	0.6800	0.7258	196,066	+0.02(+2.95%)
Jun 09, 2022	0.6818	0.7330	0.6800	0.7050	123,218	+0.01(+1.13%)
Jun 08, 2022	0.6600	0.7100	0.6600	0.6971	123,985	+0.05(+7.21%)
Jun 07, 2022	0.6800	0.7232	0.6500	0.6502	316,361	-0.06(-7.80%)
Jun 06, 2022	0.7363	0.7552	0.6850	0.7052	133,565	-0.02(-2.69%)
Jun 03, 2022	0.7315	0.7751	0.6721	0.7247	224,536	-0.02(-2.92%)
Jun 02, 2022	0.7700	0.7842	0.7280	0.7465	136,560	-0.02(-2.61%)
Jun 01, 2022	0.7900	0.8000	0.6875	0.7665	368,301	+0.02(+2.23%)
May 31, 2022	0.6787	0.8177	0.6036	0.7498	728,621	+0.08(+11.15%)
May 27, 2022	0.7200	0.7336	0.6377	0.6746	512,134	-0.03(-4.04%)
May 26, 2022	0.6950	0.7800	0.6950	0.7030	231,506	+0.01(+1.14%)
May 25, 2022	0.6200	0.7484	0.6026	0.6951	220,328	+0.07(+11.90%)
May 24, 2022	0.6100	0.6386	0.5800	0.6212	73,447	-0.01(-1.48%)
May 23, 2022	0.6460	0.6460	0.6101	0.6305	59,021	-0.01(-1.48%)
May 20, 2022	0.6797	0.6900	0.6100	0.6400	170,606	-0.02(-2.65%)
May 19, 2022	0.6132	0.6900	0.6132	0.6574	143,227	+0.06(+9.57%)
May 18, 2022	0.6000	0.6500	0.5810	0.6000	161,546	+0.00(+0.00%)
May 17, 2022	0.5300	0.6400	0.5284	0.6000	325,047	+0.07(+13.68%)
May 16, 2022	0.5817	0.6700	0.5171	0.5278	376,333	-0.03(-5.63%)
May 13, 2022	0.4419	0.5988	0.4419	0.5593	248,967	+0.11(+24.37%)
May 12, 2022	0.4500	0.4510	0.4152	0.4497	303,586	-0.03(-5.90%)
May 11, 2022	0.5100	0.5200	0.4700	0.4779	208,220	-0.04(-8.08%)
May 10, 2022	0.5186	0.5700	0.5100	0.5199	105,869	-0.00(-0.02%)
May 09, 2022	0.5600	0.5774	0.5189	0.5200	215,046	-0.04(-6.81%)
May 06, 2022	0.6298	0.6298	0.5317	0.5580	270,626	-0.11(-16.59%)
May 05, 2022	0.6200	0.6724	0.6000	0.6690	283,864	+0.05(+8.78%)
May 04, 2022	0.5637	0.6302	0.5600	0.6150	89,459	+0.05(+8.41%)
May 03, 2022	0.5500	0.5985	0.5500	0.5673	112,355	-0.01(-0.87%)
May 02, 2022	0.5300	0.5800	0.5300	0.5723	179,194	-0.00(-0.59%)
Apr 29, 2022	0.6300	0.6434	0.5532	0.5757	274,402	-0.03(-4.70%)
Apr 28, 2022	0.6300	0.6300	0.6000	0.6041	94,470	-0.02(-2.72%)
Apr 27, 2022	0.6300	0.6530	0.6121	0.6210	134,846	-0.01(-0.86%)
Apr 26, 2022	0.6700	0.7001	0.6200	0.6264	123,592	-0.02(-2.96%)
Apr 25, 2022	0.6700	0.6700	0.6402	0.6455	141,928	-0.02(-3.28%)
Apr 22, 2022	0.6910	0.6999	0.6600	0.6674	159,345	-0.02(-3.42%)
Apr 21, 2022	0.7007	0.7100	0.6910	0.6910	167,989	-0.02(-2.91%)
Apr 20, 2022	0.7552	0.7799	0.6950	0.7117	444,211	-0.07(-9.22%)
Apr 19, 2022	0.7400	0.7900	0.7300	0.7840	175,238	+0.05(+6.58%)
Apr 18, 2022	0.7311	0.7533	0.7010	0.7356	300,137	-0.02(-3.10%)
Apr 14, 2022	0.7600	0.7685	0.7362	0.7591	144,788	-0.02(-1.99%)
Apr 13, 2022	0.7300	0.7829	0.7315	0.7745	143,642	+0.02(+3.27%)
Apr 12, 2022	0.7600	0.7999	0.7273	0.7500	754,734	+0.02(+3.02%)
Apr 11, 2022	0.7410	0.7700	0.7010	0.7280	182,461	-0.01(-1.05%)
Apr 08, 2022	0.7612	0.7765	0.7320	0.7357	151,624	-0.03(-3.35%)
Apr 07, 2022	0.7700	0.7700	0.7320	0.7612	120,719	+0.01(+1.45%)
Apr 06, 2022	0.7500	0.7700	0.7323	0.7503	94,028	-0.01(-1.79%)
Apr 05, 2022	0.7800	0.8000	0.7320	0.7640	182,691	-0.03(-3.41%)
Apr 04, 2022	0.8000	0.8200	0.7810	0.7910	259,199	-0.01(-1.11%)
Apr 01, 2022	0.8400	0.8457	0.7999	0.7999	172,398	-0.02(-2.45%)
Mar 31, 2022	0.8600	0.8690	0.7881	0.8200	283,876	-0.02(-2.81%)
Mar 30, 2022	0.8600	0.8800	0.8375	0.8437	185,984	-0.02(-1.95%)
Mar 29, 2022	0.8300	0.8825	0.8300	0.8605	250,940	+0.01(+1.47%)
Mar 28, 2022	0.8800	0.8825	0.8273	0.8480	106,997	-0.03(-3.54%)
Mar 25, 2022	0.8700	0.8799	0.8305	0.8791	309,244	+0.01(+0.78%)
Mar 24, 2022	0.8200	0.8900	0.8250	0.8723	243,751	+0.03(+3.23%)
Mar 23, 2022	0.8600	0.8799	0.8240	0.8450	212,747	-0.02(-2.86%)
Mar 22, 2022	0.7900	0.8800	0.7891	0.8699	478,163	+0.08(+10.04%)
Mar 21, 2022	0.8152	0.8300	0.7800	0.7905	140,073	-0.02(-2.41%)
Mar 18, 2022	0.7700	0.8400	0.7700	0.8100	275,806	+0.02(+2.70%)
Mar 17, 2022	0.7000	0.7900	0.7001	0.7887	237,645	+0.09(+12.66%)
Mar 16, 2022	0.6900	0.7200	0.6801	0.7001	153,853	+0.03(+4.37%)
Mar 15, 2022	0.6700	0.6899	0.6600	0.6708	109,279	+0.01(+2.16%)
Mar 14, 2022	0.6729	0.7000	0.6520	0.6566	417,446	-0.04(-6.05%)
Mar 11, 2022	0.7419	0.7644	0.6860	0.6989	266,104	-0.04(-5.54%)
Mar 10, 2022	0.7700		0.6901	0.7399	412,806	-0.01(-1.86%)
Mar 09, 2022	0.7400	0.7900	0.7215	0.7539	601,160	+0.03(+4.69%)
Mar 08, 2022	0.7300	0.7660	0.7100	0.7201	844,407	-0.05(-6.48%)
Mar 07, 2022	0.8100	0.8400	0.7502	0.7700	576,771	-0.02(-3.08%)
Mar 04, 2022	0.8430	0.8900	0.7765	0.7945	875,842	-0.13(-13.82%)
Mar 03, 2022	0.9700	0.9722	0.9000	0.9219	574,122	-0.03(-3.37%)
Mar 02, 2022	0.9600	1.010	0.9407	0.9541	328,072	-0.02(-1.82%)
Mar 01, 2022	1.010	1.049	0.9640	0.9718	340,753	+0.01(+1.18%)
Feb 28, 2022	0.9400	1.040	0.9100	0.9605	369,769	+0.01(+1.51%)
Feb 25, 2022	0.9500	0.9670	0.9200	0.9462	314,258	+0.01(+1.46%)
Feb 24, 2022	0.9000	0.9600	0.8600	0.9326	404,132	+0.02(+2.68%)
Feb 23, 2022	0.9500	0.9708	0.9000	0.9083	194,489	-0.02(-2.65%)
Feb 22, 2022	1.000	1.000	0.9300	0.9330	403,413	-0.08(-7.62%)
Feb 18, 2022				1.010	0	+0.01(+1.00%)
Feb 17, 2022	1.050	1.065	0.9743	1.000	376,562	-0.06(-5.66%)
Feb 16, 2022	1.080	1.090	1.010	1.060	280,206	-0.03(-3.20%)
Feb 15, 2022	0.9100	1.150	0.9100	1.095	1,307,302	+0.19(+21.65%)
Feb 14, 2022	0.9202	0.9640	0.9001	0.9001	179,830	-0.04(-4.24%)
Feb 11, 2022	0.9800	0.9900	0.9213	0.9400	232,045	-0.02(-2.03%)
Feb 10, 2022	1.000	1.010	0.9500	0.9595	316,751	-0.04(-4.05%)
Feb 09, 2022	0.9900	1.030	0.9800	1.000	354,021	+0.00(+0.00%)
Feb 08, 2022	1.000	1.030	0.9623	1.000	156,243	-0.02(-1.96%)
Feb 07, 2022	0.9800	1.030	0.9799	1.020	195,102	+0.02(+2.03%)
Feb 04, 2022	0.9600	1.015	0.9400	0.9997	226,333	+0.06(+6.35%)
Feb 03, 2022	0.9500			0.9400	268,807	-0.02(-2.01%)
Feb 02, 2022	1.010	1.010	0.9030	0.9593	570,010	-0.06(-5.95%)
Feb 01, 2022	0.9600	1.070	0.9300	1.020	460,079	+0.09(+10.07%)
Jan 31, 2022	0.8998			0.9267	363,104	+0.09(+11.34%)
Jan 28, 2022	0.8515	0.8878	0.8032	0.8323	311,178	-0.02(-2.27%)
Jan 27, 2022	0.9200	0.9200	0.8000	0.8516	433,234	-0.06(-6.42%)
Jan 26, 2022	0.8857	0.9800	0.8857	0.9100	506,250	-0.00(-0.34%)
Jan 25, 2022	0.8600	0.9500	0.8500	0.9131	275,222	+0.01(+0.77%)
Jan 24, 2022	0.9400	0.9400	0.8401	0.9061	748,705	-0.02(-2.57%)
Jan 21, 2022	1.000	1.020	0.9001	0.9300	865,667	-0.07(-7.00%)
Jan 20, 2022	1.020	1.060	1.000	1.000	362,096	-0.01(-0.99%)
Jan 19, 2022	1.040	1.040	1.000	1.010	470,072	-0.02(-1.94%)
Jan 18, 2022	1.090	1.110	1.030	1.030	542,113	-0.06(-5.50%)
Jan 14, 2022				1.090	0	-0.01(-0.91%)
Jan 13, 2022	1.160	1.160	1.100	1.100	369,775	-0.05(-4.35%)
Jan 12, 2022	1.190	1.190	1.120	1.150	356,630	-0.01(-0.86%)
Jan 11, 2022	1.150	1.200	1.140	1.160	538,557	-0.01(-0.85%)
Jan 10, 2022	1.090	1.170	1.080	1.170	745,276	+0.09(+8.33%)
Jan 07, 2022	1.090	1.140	1.080	1.080	364,103	-0.01(-0.92%)
Jan 06, 2022	1.120	1.150	1.080	1.090	646,026	-0.03(-2.68%)
Jan 05, 2022	1.140	1.180	1.120	1.120	644,224	-0.04(-3.45%)
Jan 04, 2022	1.210	1.230	1.140	1.160	838,509	-0.07(-5.69%)
Jan 03, 2022	1.150	1.250	1.130	1.230	1,244,103	+0.09(+7.89%)
Dec 31, 2021	1.100	1.200	1.090	1.140	1,469,031	+0.01(+0.88%)
Dec 30, 2021	1.130	1.170	1.100	1.130	1,920,133	+0.04(+3.67%)
Dec 29, 2021	1.250	1.340	1.080	1.090	6,549,885	-0.47(-30.13%)
Dec 28, 2021	1.700	1.700	1.550	1.560	1,398,550	-0.11(-6.59%)
Dec 27, 2021	1.690	1.740	1.670	1.670	765,214	-0.07(-4.02%)
Dec 23, 2021	1.760	1.780	1.720	1.740	662,892	-0.03(-1.69%)
Dec 22, 2021	1.800	1.830	1.740	1.770	666,926	-0.03(-1.67%)
Dec 21, 2021	1.720	1.940	1.705	1.800	2,537,887	+0.10(+5.88%)
Dec 20, 2021	1.640	1.740	1.620	1.700	489,047	-0.02(-1.16%)
Dec 17, 2021	1.600	1.730	1.570	1.720	951,079	+0.10(+6.17%)
Dec 16, 2021	1.680	1.775	1.590	1.620	1,527,149	-0.08(-4.71%)
Dec 15, 2021	1.590	1.700	1.560	1.700	683,059	+0.08(+4.94%)
Dec 14, 2021	1.630	1.640	1.595	1.620	499,243	-0.04(-2.41%)
Dec 13, 2021	1.680	1.680	1.590	1.660	617,568	+0.00(+0.00%)
Dec 10, 2021	1.710	1.740	1.640	1.660	618,270	-0.05(-2.92%)
Dec 09, 2021	1.840	1.860	1.700	1.710	747,432	-0.13(-7.07%)
Dec 08, 2021	1.700	1.850	1.700	1.840	776,087	+0.02(+1.10%)
Dec 07, 2021	1.800	1.875	1.746	1.820	655,566	+0.06(+3.41%)
Dec 06, 2021	1.720	1.760	1.640	1.760	1,242,253	+0.00(+0.00%)
Dec 03, 2021	1.860	1.869	1.740	1.760	1,555,342	-0.15(-7.85%)
Dec 02, 2021	1.890	1.920	1.810	1.910	1,318,388	-0.02(-1.04%)
Dec 01, 2021	2.010	2.040	1.905	1.930	1,374,420	-0.11(-5.39%)
Nov 30, 2021	2.030	2.120	1.910	2.040	3,255,780	-0.09(-4.23%)
Nov 29, 2021	2.260	2.330	2.060	2.130	16,849,208	+0.13(+6.50%)
Nov 26, 2021	2.010	2.070	1.920	2.000	2,011,344	+0.11(+5.82%)
Nov 24, 2021	1.850	1.910	1.780	1.890	806,006	+0.02(+1.07%)
Nov 23, 2021	1.900	1.940	1.850	1.870	949,852	-0.05(-2.60%)
Nov 22, 2021	2.000	2.040	1.890	1.920	1,016,869	-0.08(-4.00%)
Nov 19, 2021	1.940	2.020	1.920	2.000	824,507	+0.06(+3.09%)
Nov 18, 2021	2.000	2.030	1.930	1.940	1,032,165	-0.08(-3.96%)
Nov 17, 2021	2.110	2.130	1.990	2.020	2,200,360	-0.04(-1.94%)
Nov 16, 2021	2.050	2.080	2.000	2.060	3,082,245	+0.03(+1.48%)
Nov 15, 2021	2.070	2.080	2.010	2.030	719,126	-0.02(-0.98%)
Nov 12, 2021	2.030	2.070	1.980	2.050	782,089	+0.01(+0.49%)
Nov 11, 2021	2.000	2.070	1.980	2.040	681,431	+0.04(+2.00%)
Nov 10, 2021	2.020			2.000	1,508,659	-0.04(-1.96%)
Nov 09, 2021	2.140	2.140	1.980	2.040	1,630,651	-0.08(-4.00%)
Nov 08, 2021	2.160	2.180	2.110	2.125	1,044,631	-0.02(-0.70%)
Nov 05, 2021	2.180	2.220	2.110	2.140	2,203,933	-0.31(-12.65%)
Nov 04, 2021	2.440	2.470	2.400	2.450	1,845,166	+0.01(+0.41%)
Nov 03, 2021	2.300	2.450	2.300	2.440	869,842	+0.13(+5.63%)
Nov 02, 2021	2.340	2.350	2.290	2.310	672,616	-0.03(-1.28%)

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.