Chembio Diagnostics (NQ: CEMI )

0.6500 -0.0300 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.030 6.120 5.960 6.090 20,700 -0.08(-1.30%)
Jun 27, 2019 5.760 6.170 5.600 6.170 42,895 +0.48(+8.44%)
Jun 26, 2019 6.180 6.180 5.460 5.690 57,320 -0.23(-3.89%)
Jun 25, 2019 6.152 6.152 5.850 5.920 16,470 -0.04(-0.67%)
Jun 24, 2019 5.890 6.050 5.860 5.960 29,064 +0.13(+2.23%)
Jun 21, 2019 5.890 5.900 5.730 5.830 98,200 -0.03(-0.51%)
Jun 20, 2019 6.160 6.230 5.740 5.860 38,597 -0.25(-4.09%)
Jun 19, 2019 5.840 6.250 5.700 6.110 58,817 +0.31(+5.34%)
Jun 18, 2019 5.730 5.820 5.700 5.800 29,555 +0.07(+1.22%)
Jun 17, 2019 5.960 6.010 5.728 5.730 35,058 -0.27(-4.50%)
Jun 14, 2019 5.990 6.010 5.933 6.000 16,900 +0.03(+0.50%)
Jun 13, 2019 6.150 6.150 5.940 5.970 50,408 -0.13(-2.13%)
Jun 12, 2019 6.290 6.549 6.010 6.100 29,070 -0.25(-3.94%)
Jun 11, 2019 6.270 6.480 6.220 6.350 23,200 +0.13(+2.09%)
Jun 10, 2019 6.300 6.610 6.010 6.220 22,938 -0.32(-4.89%)
Jun 07, 2019 6.420 6.545 6.300 6.540 47,800 -0.18(-2.68%)
Jun 06, 2019 6.800 6.800 6.580 6.720 15,701 -0.28(-4.00%)
Jun 05, 2019 6.710 7.000 6.276 7.000 20,548 +0.29(+4.32%)
Jun 04, 2019 6.780 6.870 6.600 6.710 27,947 -0.07(-1.03%)
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.