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 (%)
Oct 22, 2021 2.370 2.389 2.290 2.340 1,330,813 -0.10(-4.10%)
Oct 21, 2021 2.410 2.470 2.400 2.440 752,966 +0.01(+0.41%)
Oct 20, 2021 2.390 2.480 2.390 2.430 714,400 +0.02(+0.83%)
Oct 19, 2021 2.390 2.450 2.350 2.410 843,529 +0.00(+0.00%)
Oct 18, 2021 2.400 2.440 2.360 2.410 797,398 +0.00(+0.00%)
Oct 15, 2021 2.480 2.480 2.410 2.410 781,683 -0.05(-2.03%)
Oct 14, 2021 2.520 2.540 2.433 2.460 752,301 -0.09(-3.53%)
Oct 13, 2021 2.450 2.550 2.430 2.550 764,186 +0.10(+4.08%)
Oct 12, 2021 2.380 2.450 2.370 2.450 577,910 +0.08(+3.38%)
Oct 11, 2021 2.380 2.410 2.352 2.370 584,758 -0.01(-0.42%)
Oct 08, 2021 2.450 2.465 2.380 2.380 435,600 -0.04(-1.65%)
Oct 07, 2021 2.390 2.490 2.390 2.420 1,057,066 +0.01(+0.41%)
Oct 06, 2021 2.380 2.420 2.350 2.410 711,166 -0.03(-1.23%)
Oct 05, 2021 2.380 2.450 2.330 2.440 823,129 +0.05(+2.09%)
Oct 04, 2021 2.400 2.450 2.315 2.390 1,129,539 -0.03(-1.24%)
Oct 01, 2021 2.540 2.540 2.410 2.420 1,200,108 -0.08(-3.20%)
Sep 30, 2021 2.500 2.519 2.450 2.500 1,115,882 -0.02(-0.79%)
Sep 29, 2021 2.610 2.610 2.500 2.520 1,192,711 -0.06(-2.33%)
Sep 28, 2021 2.680 2.715 2.580 2.580 1,496,202 -0.12(-4.44%)
Sep 27, 2021 2.590 2.740 2.540 2.700 1,774,053 +0.11(+4.25%)
Sep 24, 2021 2.650 2.660 2.570 2.590 1,331,432 -0.08(-3.00%)
Sep 23, 2021 2.670 2.679 2.620 2.670 999,241 +0.02(+0.75%)
Sep 22, 2021 2.660 2.670 2.580 2.650 1,937,365 +0.07(+2.71%)
Sep 21, 2021 2.580 2.620 2.550 2.580 979,409 +0.02(+0.78%)
Sep 20, 2021 2.550 2.635 2.500 2.560 1,850,368 -0.06(-2.29%)
Sep 17, 2021 2.690 2.940 2.592 2.620 9,324,454 -0.06(-2.24%)
Sep 16, 2021 2.580 2.700 2.550 2.680 1,372,383 +0.07(+2.68%)
Sep 15, 2021 2.600 2.665 2.533 2.610 1,442,560 +0.02(+0.77%)
Sep 14, 2021 2.650 2.760 2.580 2.590 2,299,740 -0.07(-2.63%)
Sep 13, 2021 2.700 2.770 2.600 2.660 1,806,705 -0.04(-1.48%)
Sep 10, 2021 2.810 2.930 2.680 2.700 4,702,561 -0.01(-0.37%)
Sep 09, 2021 2.580 2.720 2.580 2.710 1,834,745 +0.10(+3.83%)
Sep 08, 2021 2.620 2.665 2.540 2.610 1,468,958 -0.02(-0.76%)
Sep 07, 2021 2.620 2.692 2.590 2.630 1,559,212 +0.01(+0.38%)
Sep 03, 2021 2.710 2.720 2.605 2.620 1,967,942 -0.07(-2.60%)
Sep 02, 2021 2.730 2.795 2.660 2.690 2,641,046 -0.01(-0.37%)
Sep 01, 2021 2.750 2.760 2.630 2.700 2,701,551 -0.04(-1.46%)
Aug 31, 2021 2.790 2.870 2.720 2.740 3,241,298 -0.07(-2.49%)
Aug 30, 2021 2.900 2.940 2.790 2.810 5,089,499 -0.18(-6.02%)
Aug 27, 2021 3.060 3.380 2.880 2.990 50,321,219 +0.30(+11.15%)
Aug 26, 2021 2.720 2.810 2.630 2.690 2,024,645 -0.02(-0.74%)
Aug 25, 2021 2.670 2.790 2.599 2.710 2,955,354 +0.06(+2.26%)
Aug 24, 2021 2.570 2.690 2.530 2.650 2,111,736 +0.10(+3.92%)
Aug 23, 2021 2.480 2.580 2.440 2.550 1,977,622 +0.09(+3.66%)
Aug 20, 2021 2.480 2.580 2.442 2.460 1,594,095 -0.03(-1.20%)
Aug 19, 2021 2.520 2.559 2.460 2.490 1,387,456 -0.08(-3.11%)
Aug 18, 2021 2.540 2.650 2.450 2.570 2,160,179 +0.03(+1.18%)
Aug 17, 2021 2.420 2.597 2.360 2.540 2,598,325 +0.08(+3.25%)
Aug 16, 2021 2.610 2.616 2.450 2.460 2,792,983 -0.17(-6.46%)
Aug 13, 2021 2.640 2.720 2.580 2.630 1,944,065 -0.03(-1.13%)
Aug 12, 2021 2.592 2.800 2.520 2.660 3,671,441 +0.01(+0.38%)
Aug 11, 2021 2.800 2.810 2.620 2.650 4,121,035 -0.13(-4.68%)
Aug 10, 2021 2.950 2.970 2.780 2.780 3,848,023 -0.20(-6.71%)
Aug 09, 2021 3.000 3.051 2.900 2.980 4,152,096 -0.03(-1.00%)
Aug 06, 2021 3.010 3.130 2.930 3.010 7,633,270 -0.51(-14.49%)
Aug 05, 2021 3.330 3.550 3.170 3.520 11,607,387 +0.10(+2.92%)
Aug 04, 2021 3.730 3.750 3.270 3.420 24,361,633 -0.10(-2.84%)
Aug 03, 2021 2.980 3.780 2.820 3.520 51,288,803 +0.58(+19.73%)
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.