Chembio Diagnostics (NQ: CEMI )

2.680 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.980 9.700 8.970 9.630 1,026,200 +0.66(+7.36%)
May 28, 2020 9.820 9.930 8.560 8.970 1,743,645 -0.82(-8.38%)
May 27, 2020 10.29 10.47 9.600 9.790 786,712 -0.47(-4.58%)
May 26, 2020 11.21 11.24 10.01 10.26 976,375 -0.61(-5.61%)
May 22, 2020 10.46 11.17 10.20 10.87 568,600 +0.67(+6.57%)
May 21, 2020 11.70 11.75 9.680 10.20 1,487,638 -1.29(-11.23%)
May 20, 2020 11.25 11.82 11.03 11.49 510,156 +0.47(+4.26%)
May 19, 2020 12.19 12.20 10.95 11.02 1,129,144 -1.17(-9.60%)
May 18, 2020 13.00 13.14 11.88 12.19 1,314,981 +0.05(+0.41%)
May 15, 2020 12.47 13.33 11.92 12.14 1,335,800 -0.39(-3.11%)
May 14, 2020 11.13 13.04 11.13 12.53 1,842,244 +1.45(+13.09%)
May 13, 2020 11.50 11.74 10.51 11.08 1,283,233 -0.44(-3.82%)
May 12, 2020 12.29 12.35 11.39 11.52 995,323 -0.51(-4.24%)
May 11, 2020 11.34 12.14 11.00 12.03 1,127,757 +0.27(+2.30%)
May 08, 2020 11.94 12.31 11.60 11.76 1,734,500 -0.02(-0.17%)
May 07, 2020 11.83 13.25 11.75 11.78 2,673,598 -0.83(-6.58%)
May 06, 2020 14.20 14.33 12.02 12.61 1,443,493 -1.59(-11.20%)
May 05, 2020 14.20 14.83 13.00 14.20 2,142,505 +1.95(+15.92%)
May 04, 2020 12.54 12.82 11.46 12.25 1,301,174 -0.45(-3.54%)
May 01, 2020 12.44 13.69 12.41 12.70 546,500 +0.00(+0.00%)
Apr 30, 2020 11.89 13.81 10.80 12.70 1,354,763 +0.61(+5.05%)
Apr 29, 2020 11.09 12.10 10.45 12.09 1,366,316 +0.67(+5.87%)
Apr 28, 2020 13.35 13.69 10.48 11.42 2,327,648 -1.45(-11.27%)
Apr 27, 2020 15.80 15.83 11.66 12.87 2,279,508 -2.67(-17.18%)
Apr 24, 2020 15.25 15.74 14.45 15.54 1,062,400 +0.43(+2.85%)
Apr 23, 2020 14.30 15.89 14.05 15.11 1,754,420 +0.80(+5.59%)
Apr 22, 2020 14.55 14.90 13.90 14.31 1,136,259 -0.03(-0.21%)
Apr 21, 2020 14.05 14.81 12.55 14.34 1,982,958 +0.30(+2.14%)
Apr 20, 2020 14.26 14.90 13.29 14.04 2,852,432 +1.91(+15.75%)
Apr 17, 2020 12.28 12.79 11.03 12.13 1,276,700 -0.53(-4.19%)
Apr 16, 2020 11.62 13.74 11.55 12.66 3,724,464 +2.57(+25.47%)
Apr 15, 2020 10.04 10.28 8.930 10.09 1,653,038 +0.67(+7.11%)
Apr 14, 2020 10.29 10.30 8.900 9.420 1,157,347 -0.81(-7.92%)
Apr 13, 2020 9.010 10.49 8.800 10.23 2,092,818 +2.15(+26.61%)
Apr 09, 2020 7.530 8.620 7.300 8.080 846,800 +0.64(+8.60%)
Apr 08, 2020 7.100 7.750 6.940 7.440 858,793 +0.42(+5.98%)
Apr 07, 2020 6.260 7.250 5.830 7.020 1,009,894 +0.81(+13.04%)
Apr 06, 2020 6.900 6.920 5.890 6.210 818,292 -0.63(-9.21%)
Apr 03, 2020 6.850 7.100 6.260 6.840 652,800 +0.03(+0.44%)
Apr 02, 2020 7.120 7.270 6.310 6.810 1,595,827 -0.35(-4.89%)
Apr 01, 2020 6.460 8.000 6.360 7.160 13,092,131 +2.04(+39.84%)
Mar 31, 2020 5.430 5.690 4.900 5.120 500,653 -0.36(-6.57%)
Mar 30, 2020 5.400 5.560 5.140 5.480 588,520 -0.12(-2.14%)
Mar 27, 2020 5.280 5.790 5.070 5.600 918,200 +0.44(+8.53%)
Mar 26, 2020 5.270 5.490 4.460 5.160 782,164 +0.27(+5.52%)
Mar 25, 2020 3.950 4.950 3.900 4.890 690,137 +0.97(+24.74%)
Mar 24, 2020 4.080 4.150 3.310 3.920 393,357 -0.08(-2.00%)
Mar 23, 2020 4.030 4.110 3.700 4.000 687,276 +0.37(+10.19%)
Mar 20, 2020 3.920 4.650 3.400 3.630 2,188,700 +0.70(+23.89%)
Mar 19, 2020 3.040 3.147 2.810 2.930 226,847 -0.04(-1.35%)
Mar 18, 2020 2.820 3.460 2.710 2.970 431,576 +0.10(+3.48%)
Mar 17, 2020 2.490 2.970 2.374 2.870 303,157 +0.51(+21.61%)
Mar 16, 2020 2.670 2.670 2.250 2.360 212,521 -0.40(-14.49%)
Mar 13, 2020 3.460 3.490 2.500 2.760 516,800 -0.04(-1.43%)
Mar 12, 2020 4.190 4.360 2.720 2.800 1,495,677 -0.30(-9.68%)
Mar 11, 2020 3.120 3.299 3.050 3.100 95,803 -0.08(-2.52%)
Mar 10, 2020 3.420 3.460 3.050 3.180 107,764 -0.18(-5.36%)
Mar 09, 2020 3.780 3.990 3.310 3.360 120,067 -0.45(-11.81%)
Mar 06, 2020 3.830 4.300 3.500 3.810 208,000 -0.05(-1.30%)
Mar 05, 2020 3.700 3.920 3.400 3.860 274,540 +0.13(+3.49%)
Mar 04, 2020 3.860 4.000 3.710 3.730 170,153 -0.28(-6.98%)
Mar 03, 2020 4.600 4.600 3.850 4.010 239,943 -0.69(-14.68%)
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.