Chembio Diagnostics (NQ: CEMI )

2.340 USD -0.100 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.550 6.950 6.530 6.950 51,900 +0.41(+6.27%)
Nov 29, 2018 6.340 6.600 6.340 6.540 82,739 +0.21(+3.24%)
Nov 28, 2018 6.200 6.370 6.120 6.335 122,741 +0.17(+2.67%)
Nov 27, 2018 6.230 6.740 6.130 6.170 52,067 -0.08(-1.28%)
Nov 26, 2018 6.120 6.535 6.120 6.250 111,326 +0.17(+2.80%)
Nov 23, 2018 5.880 6.315 5.880 6.080 36,600 +0.10(+1.67%)
Nov 21, 2018 5.980 5.980 5.980 0 -0.06(-0.99%)
Nov 20, 2018 6.260 6.400 5.930 6.040 64,410 -0.22(-3.51%)
Nov 19, 2018 6.150 6.510 6.080 6.260 139,420 +0.08(+1.29%)
Nov 16, 2018 5.830 6.300 5.830 6.180 161,400 +0.37(+6.37%)
Nov 15, 2018 5.790 5.919 5.721 5.810 188,458 +0.03(+0.52%)
Nov 14, 2018 6.150 6.569 5.740 5.780 430,656 -0.29(-4.78%)
Nov 13, 2018 6.560 6.620 6.050 6.070 135,322 -0.46(-7.04%)
Nov 12, 2018 6.680 6.790 6.300 6.530 122,306 -0.25(-3.69%)
Nov 09, 2018 7.060 7.550 6.440 6.780 727,900 -0.47(-6.48%)
Nov 08, 2018 7.520 7.550 7.120 7.250 67,380 +0.07(+0.97%)
Nov 07, 2018 7.060 7.230 6.968 7.180 214,340 +0.18(+2.57%)
Nov 06, 2018 7.020 7.100 6.780 7.000 232,766 -0.01(-0.14%)
Nov 05, 2018 7.050 7.370 6.950 7.010 107,614 -0.04(-0.57%)
Nov 02, 2018 7.350 7.410 6.950 7.050 380,200 -0.25(-3.42%)
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.