Chembio Diagnostics (NQ: CEMI )

0.6500 -0.0177 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 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%)
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.