Chembio Diagnostics (NQ: CEMI )

1.840 USD +0.020 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.790 2.870 2.720 2.740 3,241,298 -0.07(-2.49%)
Aug 30, 2021 2.900 2.940 2.790 2.810 5,089,499 -0.18(-6.02%)
Aug 27, 2021 3.060 3.380 2.880 2.990 50,321,219 +0.30(+11.15%)
Aug 26, 2021 2.720 2.810 2.630 2.690 2,024,645 -0.02(-0.74%)
Aug 25, 2021 2.670 2.790 2.599 2.710 2,955,354 +0.06(+2.26%)
Aug 24, 2021 2.570 2.690 2.530 2.650 2,111,736 +0.10(+3.92%)
Aug 23, 2021 2.480 2.580 2.440 2.550 1,977,622 +0.09(+3.66%)
Aug 20, 2021 2.480 2.580 2.442 2.460 1,594,095 -0.03(-1.20%)
Aug 19, 2021 2.520 2.559 2.460 2.490 1,387,456 -0.08(-3.11%)
Aug 18, 2021 2.540 2.650 2.450 2.570 2,160,179 +0.03(+1.18%)
Aug 17, 2021 2.420 2.597 2.360 2.540 2,598,325 +0.08(+3.25%)
Aug 16, 2021 2.610 2.616 2.450 2.460 2,792,983 -0.17(-6.46%)
Aug 13, 2021 2.640 2.720 2.580 2.630 1,944,065 -0.03(-1.13%)
Aug 12, 2021 2.592 2.800 2.520 2.660 3,671,441 +0.01(+0.38%)
Aug 11, 2021 2.800 2.810 2.620 2.650 4,121,035 -0.13(-4.68%)
Aug 10, 2021 2.950 2.970 2.780 2.780 3,848,023 -0.20(-6.71%)
Aug 09, 2021 3.000 3.051 2.900 2.980 4,152,096 -0.03(-1.00%)
Aug 06, 2021 3.010 3.130 2.930 3.010 7,633,270 -0.51(-14.49%)
Aug 05, 2021 3.330 3.550 3.170 3.520 11,607,387 +0.10(+2.92%)
Aug 04, 2021 3.730 3.750 3.270 3.420 24,361,633 -0.10(-2.84%)
Aug 03, 2021 2.980 3.780 2.820 3.520 51,288,803 +0.58(+19.73%)
Aug 02, 2021 2.990 3.110 2.870 2.940 4,931,189 +0.10(+3.52%)
Jul 30, 2021 2.740 3.080 2.720 2.840 6,406,317 +0.05(+1.79%)
Jul 29, 2021 2.930 2.940 2.750 2.790 2,894,098 -0.15(-5.10%)
Jul 28, 2021 2.750 3.060 2.750 2.940 7,094,407 +0.19(+6.91%)
Jul 27, 2021 2.960 2.970 2.630 2.750 7,320,697 -0.22(-7.41%)
Jul 26, 2021 3.100 3.470 2.930 2.970 12,529,897 -0.09(-2.94%)
Jul 23, 2021 4.000 4.060 2.950 3.060 24,041,397 -1.25(-29.00%)
Jul 22, 2021 4.970 7.340 4.250 4.310 150,691,697 -1.03(-19.29%)
Jul 21, 2021 4.010 6.950 3.830 5.340 395,873,045 +3.28(+159.22%)
Jul 20, 2021 2.390 2.407 2.060 2.060 1,390,558 -0.40(-16.26%)
Jul 19, 2021 2.390 2.520 2.380 2.460 330,819 +0.05(+2.07%)
Jul 16, 2021 2.430 2.490 2.400 2.410 204,333 -0.03(-1.23%)
Jul 15, 2021 2.450 2.470 2.380 2.440 226,359 -0.03(-1.21%)
Jul 14, 2021 2.580 2.600 2.460 2.470 307,308 -0.13(-5.00%)
Jul 13, 2021 2.680 2.690 2.580 2.600 196,730 -0.07(-2.62%)
Jul 12, 2021 2.650 2.680 2.610 2.670 164,913 +0.05(+1.91%)
Jul 09, 2021 2.630 2.670 2.600 2.620 218,337 +0.02(+0.77%)
Jul 08, 2021 2.550 2.650 2.470 2.600 323,619 -0.04(-1.52%)
Jul 07, 2021 2.840 2.840 2.630 2.640 509,608 -0.18(-6.38%)
Jul 06, 2021 2.880 2.884 2.807 2.820 287,261 -0.08(-2.76%)
Jul 02, 2021 2.960 2.960 2.830 2.900 334,688 -0.01(-0.34%)
Jul 01, 2021 2.980 3.010 2.890 2.910 304,742 -0.06(-2.02%)
Jun 30, 2021 3.020 3.040 2.940 2.970 395,402 -0.05(-1.66%)
Jun 29, 2021 3.120 3.130 2.990 3.020 415,694 -0.09(-2.89%)
Jun 28, 2021 3.180 3.250 3.080 3.110 513,516 -0.04(-1.27%)
Jun 25, 2021 3.050 3.210 3.050 3.150 3,041,060 +0.06(+1.94%)
Jun 24, 2021 3.000 3.100 2.970 3.090 476,491 +0.07(+2.32%)
Jun 23, 2021 2.900 3.020 2.900 3.020 376,311 +0.14(+4.86%)
Jun 22, 2021 2.900 2.950 2.810 2.880 464,466 -0.02(-0.69%)
Jun 21, 2021 3.020 3.040 2.830 2.900 724,480 -0.13(-4.29%)
Jun 18, 2021 3.070 3.090 3.010 3.030 492,063 -0.04(-1.30%)
Jun 17, 2021 3.070 3.140 3.050 3.070 411,386 -0.03(-0.97%)
Jun 16, 2021 3.120 3.140 3.010 3.100 453,864 -0.04(-1.27%)
Jun 15, 2021 3.290 3.320 3.100 3.140 618,354 -0.15(-4.56%)
Jun 14, 2021 3.270 3.420 3.210 3.290 1,110,047 +0.05(+1.54%)
Jun 11, 2021 3.270 3.320 3.185 3.240 364,635 +0.00(+0.00%)
Jun 10, 2021 3.250 3.386 3.190 3.240 657,574 +0.03(+0.93%)
Jun 09, 2021 3.260 3.290 3.200 3.210 419,188 -0.01(-0.31%)
Jun 08, 2021 3.270 3.350 3.120 3.220 479,008 -0.04(-1.23%)
Jun 07, 2021 3.070 3.290 3.070 3.260 569,519 +0.20(+6.54%)
Jun 04, 2021 3.150 3.160 3.040 3.060 300,786 -0.05(-1.61%)
Jun 03, 2021 3.210 3.260 3.090 3.110 647,903 -0.16(-4.89%)
Jun 02, 2021 3.260 3.290 3.170 3.270 320,479 +0.03(+0.93%)
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.