Chembio Diagnostics (NQ: CEMI )

0.8516 USD -0.0584 (-6.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.270 4.790 4.010 4.450 392,900 +0.49(+12.37%)
Feb 27, 2020 3.920 4.200 3.550 3.960 192,677 +0.12(+3.13%)
Feb 26, 2020 3.770 4.070 3.680 3.840 87,445 +0.05(+1.32%)
Feb 25, 2020 4.020 4.088 3.600 3.790 149,942 -0.28(-6.88%)
Feb 24, 2020 3.971 4.611 3.950 4.070 155,502 +0.13(+3.30%)
Feb 21, 2020 3.800 3.940 3.690 3.940 564,300 +0.06(+1.55%)
Feb 20, 2020 3.910 3.910 3.700 3.880 31,161 -0.02(-0.51%)
Feb 19, 2020 4.010 4.109 3.867 3.900 12,064 -0.14(-3.47%)
Feb 18, 2020 3.980 4.120 3.910 4.040 31,355 +0.04(+1.00%)
Feb 14, 2020 4.046 4.096 3.820 4.000 33,400 +0.00(+0.00%)
Feb 13, 2020 4.030 4.050 3.964 4.000 22,555 -0.06(-1.48%)
Feb 12, 2020 3.910 4.060 3.720 4.060 89,253 +0.25(+6.56%)
Feb 11, 2020 3.910 3.937 3.680 3.810 84,735 -0.12(-3.05%)
Feb 10, 2020 3.980 4.200 3.880 3.930 61,323 -0.04(-1.01%)
Feb 07, 2020 4.080 4.097 3.889 3.970 91,000 -0.09(-2.22%)
Feb 06, 2020 4.090 4.093 3.990 4.060 28,288 -0.02(-0.49%)
Feb 05, 2020 4.090 4.150 4.040 4.080 39,119 -0.01(-0.24%)
Feb 04, 2020 4.110 4.114 3.950 4.090 51,847 +0.00(+0.00%)
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.