Chembio Diagnostics (NQ: CEMI )

2.000 USD +0.110 (+5.82%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.460 6.595 6.070 6.120 90,513 -0.30(-4.67%)
Sep 27, 2019 7.070 7.070 6.390 6.420 75,200 -0.61(-8.68%)
Sep 26, 2019 7.200 7.221 6.900 7.030 56,757 -0.08(-1.13%)
Sep 25, 2019 7.190 7.200 7.040 7.110 35,291 +0.03(+0.35%)
Sep 24, 2019 7.250 7.357 6.855 7.085 72,819 -0.17(-2.28%)
Sep 23, 2019 7.150 7.250 6.930 7.250 41,952 +0.15(+2.11%)
Sep 20, 2019 6.780 7.160 6.780 7.100 82,700 +0.13(+1.87%)
Sep 19, 2019 6.900 7.250 6.510 6.970 79,439 +0.15(+2.20%)
Sep 18, 2019 6.820 6.940 6.550 6.820 17,281 -0.05(-0.73%)
Sep 17, 2019 6.610 6.910 6.590 6.870 40,337 +0.14(+2.08%)
Sep 16, 2019 6.450 6.740 6.450 6.730 47,441 +0.03(+0.45%)
Sep 13, 2019 6.433 6.700 6.433 6.700 46,100 +0.28(+4.36%)
Sep 12, 2019 6.390 6.590 6.370 6.420 42,205 -0.04(-0.62%)
Sep 11, 2019 6.550 6.760 6.380 6.460 46,424 -0.02(-0.31%)
Sep 10, 2019 6.080 7.000 6.000 6.480 132,445 +0.43(+7.11%)
Sep 09, 2019 5.600 6.150 5.600 6.050 29,781 +0.05(+0.83%)
Sep 06, 2019 5.850 6.000 5.520 6.000 41,900 +0.15(+2.56%)
Sep 05, 2019 5.750 6.045 5.424 5.850 60,115 +0.10(+1.74%)
Sep 04, 2019 5.500 6.100 5.500 5.750 116,581 +0.35(+6.48%)
Sep 03, 2019 5.030 5.400 5.030 5.400 29,786 +0.35(+6.93%)
Aug 30, 2019 5.300 5.350 4.950 5.050 31,200 +0.01(+0.20%)
Aug 29, 2019 5.250 5.470 4.990 5.040 20,741 +0.08(+1.61%)
Aug 28, 2019 5.130 5.230 4.900 4.960 91,582 -0.18(-3.50%)
Aug 27, 2019 5.820 5.820 4.868 5.140 100,653 +0.30(+6.20%)
Aug 26, 2019 4.800 5.394 4.390 4.840 24,987 -0.05(-1.02%)
Aug 23, 2019 4.970 5.010 4.740 4.890 35,500 -0.09(-1.81%)
Aug 22, 2019 5.070 5.219 4.870 4.980 33,910 -0.07(-1.39%)
Aug 21, 2019 5.380 5.465 5.010 5.050 29,138 -0.18(-3.44%)
Aug 20, 2019 5.320 5.360 5.150 5.230 27,449 -0.12(-2.24%)
Aug 19, 2019 5.500 5.665 5.280 5.350 21,238 -0.16(-2.90%)
Aug 16, 2019 5.200 5.510 5.200 5.510 34,100 +0.07(+1.29%)
Aug 15, 2019 5.850 5.850 5.355 5.440 34,314 -0.29(-5.06%)
Aug 14, 2019 5.700 5.880 5.590 5.730 44,451 -0.16(-2.72%)
Aug 13, 2019 5.800 5.900 5.750 5.890 45,717 +0.09(+1.55%)
Aug 12, 2019 5.950 6.030 5.710 5.800 7,838 -0.19(-3.17%)
Aug 09, 2019 6.040 6.110 5.810 5.990 44,500 -0.01(-0.17%)
Aug 08, 2019 5.350 6.138 5.350 6.000 81,775 +0.46(+8.30%)
Aug 07, 2019 5.430 5.612 5.200 5.540 68,391 -0.08(-1.42%)
Aug 06, 2019 5.570 5.628 5.449 5.620 10,787 +0.10(+1.81%)
Aug 05, 2019 5.950 6.070 5.500 5.520 30,656 -0.50(-8.31%)
Aug 02, 2019 5.941 6.150 5.875 6.020 19,400 -0.03(-0.50%)
Aug 01, 2019 6.040 6.190 6.010 6.050 28,837 +0.00(+0.00%)
Jul 31, 2019 6.070 6.190 6.040 6.050 29,481 -0.05(-0.82%)
Jul 30, 2019 6.219 6.219 5.890 6.100 26,626 +0.08(+1.33%)
Jul 29, 2019 6.080 6.280 6.020 6.020 16,417 -0.08(-1.31%)
Jul 26, 2019 6.110 6.310 6.070 6.100 11,800 -0.06(-0.97%)
Jul 25, 2019 6.300 6.300 6.020 6.160 15,501 -0.11(-1.75%)
Jul 24, 2019 6.150 6.360 6.070 6.270 16,163 +0.22(+3.64%)
Jul 23, 2019 6.070 6.300 6.030 6.050 25,591 -0.04(-0.66%)
Jul 22, 2019 6.060 6.130 5.770 6.090 29,484 +0.09(+1.50%)
Jul 19, 2019 5.940 6.110 5.900 6.000 101,200 +0.15(+2.56%)
Jul 18, 2019 5.950 5.980 5.800 5.850 109,575 +0.05(+0.86%)
Jul 17, 2019 5.890 5.920 5.650 5.800 31,926 -0.08(-1.36%)
Jul 16, 2019 5.770 5.950 5.731 5.880 44,547 +0.16(+2.80%)
Jul 15, 2019 5.670 5.910 5.600 5.720 10,376 +0.00(+0.00%)
Jul 12, 2019 5.930 6.000 5.430 5.720 39,800 -0.27(-4.51%)
Jul 11, 2019 5.830 5.990 5.753 5.990 6,824 +0.11(+1.87%)
Jul 10, 2019 5.880 6.000 5.780 5.880 30,656 -0.05(-0.84%)
Jul 09, 2019 5.650 5.930 5.650 5.930 7,807 +0.27(+4.77%)
Jul 08, 2019 5.740 5.920 5.490 5.660 19,995 -0.12(-2.08%)
Jul 05, 2019 5.530 6.149 5.530 5.780 10,700 -0.16(-2.69%)
Jul 03, 2019 5.911 6.030 5.911 5.940 8,600 +0.00(+0.00%)
Jul 02, 2019 6.200 6.200 5.900 5.940 51,258 -0.30(-4.81%)
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.