Chembio Diagnostics (NQ: CEMI )

0.8600 +0.0100 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.100 1.200 1.100 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 1.900 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 16,878,196 +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 1.900 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%)
Nov 01, 2021 2.270 2.350 2.320 2.340 618,166 +0.07(+3.08%)
Oct 29, 2021 2.310 2.312 2.250 2.270 531,406 -0.02(-0.87%)
Oct 28, 2021 2.280 2.318 2.250 2.290 791,818 +0.03(+1.33%)
Oct 27, 2021 2.340 2.340 2.250 2.260 965,569 -0.03(-1.31%)
Oct 26, 2021 2.360 2.290 769,116 -0.03(-1.29%)
Oct 25, 2021 2.320 2.364 2.270 2.320 1,037,554 -0.02(-0.85%)
Oct 22, 2021 2.370 2.389 2.290 2.340 1,330,813 -0.10(-4.10%)
Oct 21, 2021 2.410 2.470 2.400 2.440 752,966 +0.01(+0.41%)
Oct 20, 2021 2.390 2.480 2.390 2.430 714,400 +0.02(+0.83%)
Oct 19, 2021 2.390 2.450 2.350 2.410 843,529 +0.00(+0.00%)
Oct 18, 2021 2.400 2.440 2.360 2.410 797,398 +0.00(+0.00%)
Oct 15, 2021 2.480 2.480 2.410 2.410 781,683 -0.05(-2.03%)
Oct 14, 2021 2.520 2.540 2.433 2.460 752,301 -0.09(-3.53%)
Oct 13, 2021 2.450 2.550 2.430 2.550 764,186 +0.10(+4.08%)
Oct 12, 2021 2.380 2.450 2.370 2.450 577,910 +0.08(+3.38%)
Oct 11, 2021 2.380 2.410 2.352 2.370 584,758 -0.01(-0.42%)
Oct 08, 2021 2.450 2.465 2.380 2.380 435,600 -0.04(-1.65%)
Oct 07, 2021 2.390 2.490 2.390 2.420 1,057,066 +0.01(+0.41%)
Oct 06, 2021 2.380 2.420 2.350 2.410 711,166 -0.03(-1.23%)
Oct 05, 2021 2.380 2.450 2.330 2.440 823,129 +0.05(+2.09%)
Oct 04, 2021 2.400 2.450 2.315 2.390 1,129,539 -0.03(-1.24%)
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.