Chembio Diagnostics (NQ: CEMI )

1.836 USD +0.016 (+0.88%)
Streaming Delayed Price Updated: 2:31 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.440 8.440 8.190 8.190 10,752 +0.00(+0.00%)
Jun 29, 2016 7.900 8.250 7.900 8.190 77,726 +0.21(+2.63%)
Jun 28, 2016 7.790 8.010 7.790 7.980 16,384 +0.06(+0.76%)
Jun 27, 2016 8.370 8.370 7.785 7.920 27,904 -0.51(-6.05%)
Jun 24, 2016 8.000 8.430 7.750 8.430 38,030 +0.22(+2.68%)
Jun 23, 2016 8.150 8.340 8.110 8.210 12,529 +0.04(+0.49%)
Jun 22, 2016 8.260 8.300 8.130 8.170 25,776 -0.19(-2.27%)
Jun 21, 2016 8.520 8.520 8.330 8.360 26,003 -0.24(-2.79%)
Jun 20, 2016 8.590 8.650 8.471 8.600 14,734 -0.05(-0.58%)
Jun 17, 2016 8.520 8.700 8.420 8.650 28,212 +0.06(+0.70%)
Jun 16, 2016 8.490 8.680 8.420 8.590 21,890 -0.01(-0.12%)
Jun 15, 2016 8.630 8.660 8.400 8.600 64,454 -0.10(-1.15%)
Jun 14, 2016 8.600 8.700 8.400 8.700 38,144 +0.12(+1.40%)
Jun 13, 2016 8.580 8.700 8.410 8.580 33,419 +0.00(+0.00%)
Jun 10, 2016 8.811 8.860 8.410 8.580 54,616 -0.28(-3.16%)
Jun 09, 2016 9.000 9.000 8.774 8.860 30,029 -0.08(-0.89%)
Jun 08, 2016 9.070 9.080 8.832 8.940 23,982 -0.13(-1.43%)
Jun 07, 2016 8.880 9.300 8.800 9.070 82,781 +0.25(+2.83%)
Jun 06, 2016 8.810 8.940 8.760 8.820 30,084 +0.05(+0.57%)
Jun 03, 2016 8.820 8.860 8.600 8.770 55,677 +0.06(+0.69%)
Jun 02, 2016 8.799 8.920 8.550 8.710 6,608 +0.00(+0.00%)
Jun 01, 2016 8.600 8.789 8.390 8.710 61,042 +0.12(+1.40%)
May 31, 2016 8.680 8.799 8.330 8.590 36,384 +0.07(+0.82%)
May 27, 2016 8.280 8.520 8.520 8.520 45,600 +0.16(+1.91%)
May 26, 2016 8.580 8.700 8.319 8.360 80,055 -0.37(-4.24%)
May 25, 2016 9.040 9.230 8.570 8.730 102,725 -0.39(-4.28%)
May 24, 2016 9.080 9.400 9.080 9.120 60,092 +0.04(+0.44%)
May 23, 2016 9.180 9.240 9.040 9.080 54,393 -0.02(-0.22%)
May 20, 2016 8.890 9.200 8.860 9.100 128,219 +0.29(+3.29%)
May 19, 2016 8.750 8.910 8.520 8.810 48,345 +0.03(+0.34%)
May 18, 2016 8.700 8.850 8.700 8.780 48,821 +0.10(+1.15%)
May 17, 2016 8.780 8.780 8.597 8.680 43,499 -0.02(-0.23%)
May 16, 2016 8.470 8.750 8.450 8.700 109,761 +0.23(+2.72%)
May 13, 2016 7.510 8.500 7.460 8.470 194,212 +1.00(+13.39%)
May 12, 2016 7.370 7.490 7.269 7.470 65,372 +0.19(+2.68%)
May 11, 2016 7.310 7.310 7.200 7.275 14,685 -0.01(-0.21%)
May 10, 2016 7.350 7.400 7.127 7.290 27,000 -0.06(-0.82%)
May 09, 2016 7.380 7.450 7.325 7.350 38,774 +0.05(+0.68%)
May 06, 2016 7.290 7.350 7.120 7.300 57,381 +0.03(+0.41%)
May 05, 2016 7.210 7.370 7.210 7.270 39,378 +0.05(+0.69%)
May 04, 2016 7.060 7.220 7.050 7.220 41,172 +0.08(+1.12%)
May 03, 2016 7.120 7.180 7.040 7.140 27,842 +0.02(+0.28%)
May 02, 2016 7.150 7.220 7.100 7.120 16,489 +0.09(+1.28%)
Apr 29, 2016 7.010 7.390 6.990 7.030 19,894 -0.02(-0.28%)
Apr 28, 2016 6.990 7.110 6.770 7.050 11,109 +0.00(+0.00%)
Apr 27, 2016 7.100 7.100 6.750 7.050 74,315 -0.09(-1.26%)
Apr 26, 2016 7.190 7.205 7.070 7.140 14,484 -0.08(-1.11%)
Apr 25, 2016 7.050 7.350 7.050 7.220 64,378 +0.12(+1.69%)
Apr 22, 2016 7.010 7.230 7.010 7.100 17,837 -0.01(-0.14%)
Apr 21, 2016 7.220 7.220 7.020 7.110 22,409 -0.11(-1.52%)
Apr 20, 2016 7.050 7.240 7.010 7.220 31,882 +0.17(+2.41%)
Apr 19, 2016 7.140 7.220 7.040 7.050 47,988 -0.04(-0.56%)
Apr 18, 2016 6.950 7.200 6.830 7.090 98,752 +0.19(+2.75%)
Apr 15, 2016 6.650 7.060 6.600 6.900 143,990 +0.14(+2.07%)
Apr 14, 2016 6.428 6.770 6.410 6.760 80,170 +0.42(+6.62%)
Apr 13, 2016 6.470 6.470 6.180 6.340 11,365 -0.06(-0.94%)
Apr 12, 2016 6.490 6.490 6.293 6.400 71,053 -0.04(-0.62%)
Apr 11, 2016 6.300 6.470 6.150 6.440 17,531 +0.17(+2.71%)
Apr 08, 2016 6.360 6.380 6.270 6.270 24,766 -0.01(-0.16%)
Apr 07, 2016 6.080 6.280 6.045 6.280 29,168 +0.27(+4.45%)
Apr 06, 2016 6.040 6.040 6.010 6.012 5,029 -0.02(-0.39%)
Apr 05, 2016 6.100 6.100 6.034 6.036 15,775 -0.09(-1.45%)
Apr 04, 2016 5.920 6.200 5.920 6.125 29,366 +0.25(+4.34%)
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.