Chembio Diagnostics (NQ: CEMI )

0.8515 -0.0385 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.150 6.150 6.050 6.100 5,564 -0.10(-1.61%)
Aug 30, 2017 6.000 6.200 6.000 6.200 12,490 +0.00(+0.00%)
Aug 29, 2017 6.150 6.200 5.969 6.200 3,239 +0.05(+0.81%)
Aug 28, 2017 6.200 6.200 6.150 6.150 3,401 -0.05(-0.81%)
Aug 25, 2017 6.150 6.200 6.115 6.200 5,582 +0.05(+0.81%)
Aug 24, 2017 6.100 6.150 6.050 6.150 4,124 +0.00(+0.00%)
Aug 23, 2017 6.000 6.150 5.950 6.150 1,769 +0.05(+0.82%)
Aug 22, 2017 6.100 6.100 5.950 6.100 5,402 -0.05(-0.81%)
Aug 21, 2017 6.050 6.150 5.950 6.150 5,132 +0.00(+0.00%)
Aug 18, 2017 6.000 6.150 5.836 6.150 31,251 +0.10(+1.65%)
Aug 17, 2017 6.050 6.050 6.000 6.050 4,610 -0.10(-1.63%)
Aug 16, 2017 6.100 6.150 6.100 6.150 11,124 +0.05(+0.82%)
Aug 15, 2017 6.100 6.100 6.060 6.100 7,821 -0.10(-1.61%)
Aug 14, 2017 6.200 6.200 6.000 6.200 17,583 -0.05(-0.80%)
Aug 11, 2017 6.100 6.200 6.055 6.250 11,240 +0.10(+1.63%)
Aug 10, 2017 6.100 6.150 6.000 6.150 11,940 +0.00(+0.00%)
Aug 09, 2017 6.250 6.250 6.100 6.150 4,787 -0.15(-2.38%)
Aug 08, 2017 6.300 6.300 6.275 6.300 3,458 -0.05(-0.79%)
Aug 07, 2017 6.350 6.350 6.200 6.350 11,600 -0.05(-0.78%)
Aug 04, 2017 6.350 6.400 6.100 6.400 40,332 +0.00(+0.00%)
Aug 03, 2017 6.300 6.425 6.050 6.400 41,044 -0.05(-0.78%)
Aug 02, 2017 6.350 6.450 6.060 6.450 93,679 -0.10(-1.53%)
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.