Chembio Diagnostics (NQ: CEMI )

1.030 USD -0.060 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.750 4.750 4.750 962,525 -0.13(-2.66%)
Dec 30, 2020 4.690 5.010 4.650 4.880 962,525 +0.17(+3.61%)
Dec 29, 2020 4.970 4.990 4.620 4.710 978,625 -0.20(-4.07%)
Dec 28, 2020 5.320 5.350 4.890 4.910 1,184,895 -0.27(-5.21%)
Dec 24, 2020 5.280 5.320 5.130 5.180 430,100 -0.08(-1.52%)
Dec 23, 2020 5.490 5.540 5.250 5.260 780,258 -0.18(-3.31%)
Dec 22, 2020 5.590 5.610 5.360 5.440 1,169,551 -0.17(-3.03%)
Dec 21, 2020 5.400 5.700 5.320 5.610 925,183 +0.11(+2.00%)
Dec 18, 2020 5.490 5.635 5.300 5.500 941,100 +0.05(+0.92%)
Dec 17, 2020 5.110 5.640 5.070 5.450 1,445,911 +0.39(+7.71%)
Dec 16, 2020 5.420 5.490 5.050 5.060 1,187,052 -0.43(-7.83%)
Dec 15, 2020 5.550 5.550 5.070 5.490 1,909,846 -0.07(-1.26%)
Dec 14, 2020 5.990 6.110 5.550 5.560 1,173,083 -0.34(-5.76%)
Dec 11, 2020 6.190 6.240 5.860 5.900 1,025,500 -0.32(-5.14%)
Dec 10, 2020 6.150 6.470 6.000 6.220 816,717 +0.05(+0.81%)
Dec 09, 2020 6.600 6.640 5.960 6.170 1,567,221 -0.49(-7.36%)
Dec 08, 2020 6.250 6.710 6.150 6.660 1,566,249 +0.30(+4.72%)
Dec 07, 2020 6.400 6.600 6.110 6.360 1,833,983 -0.10(-1.55%)
Dec 04, 2020 6.020 6.630 5.810 6.460 6,496,900 -1.05(-13.98%)
Dec 03, 2020 7.210 7.680 6.990 7.510 3,035,334 +0.47(+6.68%)
Dec 02, 2020 6.480 7.840 6.400 7.040 13,481,459 +0.55(+8.47%)
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.