Chembio Diagnostics (NQ: CEMI )

3.505 USD +0.565 (+19.22%)
Streaming Delayed Price Updated: 1:49 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.